General Motors Company (BIT:1GM)
Italy · Delayed Price · Currency is EUR 68.23
0.00 (0.00%)
Last updated: May 27, 2026, 9:00 AM CET
BIT:1GM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | 5.77% | - |
| May 26, 2026 | 68.69 | 68.69 | 68.69 | 68.23 | 68.23 | -2.12% | 25 |
| May 25, 2026 | 68.56 | 68.56 | 68.56 | 69.71 | 69.71 | 1.96% | 1 |
| May 22, 2026 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 3.87% | - |
| May 21, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 2.13% | - |
| May 20, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 4.24% | - |
| May 19, 2026 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | -3.30% | - |
| May 18, 2026 | 64.52 | 64.52 | 64.52 | 63.94 | 63.94 | -1.68% | 12 |
| May 15, 2026 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | -3.34% | - |
| May 14, 2026 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 1.68% | - |
| May 13, 2026 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | 2.35% | - |
| May 12, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -0.02% | - |
| May 11, 2026 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | -3.09% | - |
| May 8, 2026 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | -0.92% | - |
| May 7, 2026 | 66.76 | 67.20 | 66.76 | 67.34 | 67.34 | 0.84% | 247 |
| May 6, 2026 | 65.47 | 66.78 | 65.38 | 66.78 | 66.78 | 1.67% | 406 |
| May 5, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | 1.42% | - |
| May 4, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | -1.22% | - |
| Apr 30, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | 0.52% | - |
| Apr 29, 2026 | 67.30 | 67.50 | 67.30 | 65.22 | 65.22 | -0.40% | 22 |
| Apr 28, 2026 | 70.27 | 70.27 | 70.27 | 65.48 | 65.48 | -1.15% | 200 |
| Apr 27, 2026 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | -0.48% | - |
| Apr 24, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -0.42% | - |
| Apr 23, 2026 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | -0.68% | - |
| Apr 22, 2026 | 67.70 | 67.70 | 67.50 | 67.30 | 67.30 | -1.12% | 104 |
| Apr 21, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -0.64% | - |
| Apr 20, 2026 | 68.63 | 68.63 | 68.63 | 68.50 | 68.50 | -1.48% | 55 |
| Apr 17, 2026 | 68.29 | 68.29 | 68.29 | 69.53 | 69.53 | 5.44% | 1 |
| Apr 16, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | -0.59% | - |
| Apr 15, 2026 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | -2.04% | - |
| Apr 14, 2026 | 66.62 | 66.62 | 66.62 | 67.71 | 67.71 | 4.20% | 60 |
| Apr 13, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -0.44% | - |
| Apr 10, 2026 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | -0.26% | - |
| Apr 9, 2026 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | 0.41% | - |
| Apr 8, 2026 | 65.54 | 65.54 | 65.54 | 65.17 | 65.17 | 5.05% | 60 |
| Apr 7, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -1.24% | - |
| Apr 2, 2026 | 65.10 | 65.10 | 65.10 | 62.82 | 62.82 | -3.62% | 15 |
| Apr 1, 2026 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 1.68% | - |
| Mar 31, 2026 | 63.61 | 64.22 | 60.25 | 64.10 | 64.10 | -0.60% | 400 |
| Mar 30, 2026 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | 0.25% | - |
| Mar 27, 2026 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | -2.01% | - |
| Mar 26, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -1.38% | - |
| Mar 25, 2026 | 67.16 | 67.16 | 67.16 | 66.57 | 66.57 | 1.46% | 14 |
| Mar 24, 2026 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | 0.32% | - |
| Mar 23, 2026 | 63.14 | 63.14 | 63.14 | 65.40 | 65.40 | 3.55% | 160 |
| Mar 20, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | -0.75% | - |
| Mar 19, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | -1.12% | - |
| Mar 18, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 0.31% | - |
| Mar 17, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | 1.58% | - |
| Mar 16, 2026 | 63.10 | 63.10 | 63.10 | 63.16 | 63.16 | -0.41% | 25 |