General Motors Company (ETR:8GM)
Germany · Delayed Price · Currency is EUR 49.94
+1.29 (2.65%)
Sep 11, 2025, 5:35 PM CET
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 49.90 | 49.95 | 49.90 | 49.94 | 49.94 | 2.65% | 242 |
| Sep 10, 2025 | 49.22 | 49.22 | 48.65 | 48.65 | 48.65 | -1.72% | 17 |
| Sep 9, 2025 | 49.49 | 49.50 | 49.26 | 49.50 | 49.50 | 0.55% | 140 |
| Sep 8, 2025 | 49.70 | 49.70 | 49.23 | 49.23 | 49.23 | -0.79% | 11 |
| Sep 5, 2025 | 49.36 | 49.96 | 49.36 | 49.62 | 49.62 | -0.24% | 1,160 |
| Sep 4, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.61 | -0.64% | 2,080 |
| Sep 3, 2025 | 49.75 | 50.06 | 49.75 | 50.06 | 49.93 | 0.58% | 3,001 |
| Sep 2, 2025 | 49.10 | 49.77 | 49.10 | 49.77 | 49.64 | -0.28% | 287 |
| Sep 1, 2025 | 50.19 | 50.19 | 49.91 | 49.91 | 49.78 | 0.32% | 184 |
| Aug 29, 2025 | 49.72 | 49.75 | 49.60 | 49.75 | 49.62 | 0.10% | 17 |
| Aug 28, 2025 | 50.97 | 50.97 | 49.60 | 49.70 | 49.57 | -2.01% | 106 |
| Aug 27, 2025 | 50.44 | 50.83 | 50.44 | 50.72 | 50.59 | 1.00% | 91 |
| Aug 26, 2025 | 49.84 | 50.39 | 49.84 | 50.22 | 50.09 | 0.76% | 91 |
| Aug 25, 2025 | 49.66 | 49.84 | 49.47 | 49.84 | 49.71 | 0.65% | 88 |
| Aug 22, 2025 | 49.30 | 49.97 | 49.30 | 49.52 | 49.39 | 1.87% | 500 |
| Aug 21, 2025 | 48.51 | 48.61 | 47.78 | 48.61 | 48.48 | -0.71% | 19 |
| Aug 20, 2025 | 48.70 | 48.96 | 48.66 | 48.96 | 48.83 | -0.16% | 30 |
| Aug 19, 2025 | 48.61 | 49.04 | 48.61 | 49.04 | 48.91 | 1.51% | 108 |
| Aug 18, 2025 | 47.84 | 48.34 | 47.84 | 48.31 | 48.18 | -0.02% | 92 |
| Aug 15, 2025 | 48.71 | 48.71 | 48.25 | 48.32 | 48.19 | 0.90% | 49 |
| Aug 14, 2025 | 47.87 | 48.00 | 47.24 | 47.89 | 47.76 | 1.31% | 274 |
| Aug 13, 2025 | 46.46 | 47.39 | 46.46 | 47.27 | 47.14 | 1.72% | 1,110 |
| Aug 12, 2025 | 46.90 | 47.04 | 46.43 | 46.47 | 46.35 | 0.22% | 112 |
| Aug 11, 2025 | 45.76 | 46.51 | 45.76 | 46.37 | 46.25 | 1.31% | 18 |
| Aug 8, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.65 | 0.86% | 10 |
| Aug 7, 2025 | 45.16 | 45.38 | 45.16 | 45.38 | 45.26 | 0.31% | 2 |
| Aug 6, 2025 | 45.38 | 45.94 | 45.24 | 45.24 | 45.12 | -0.64% | 175 |
| Aug 5, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.41 | -0.50% | 282 |
| Aug 4, 2025 | 45.40 | 45.76 | 45.40 | 45.76 | 45.64 | 0.51% | 389 |
| Aug 1, 2025 | 46.79 | 46.79 | 45.13 | 45.53 | 45.41 | -2.94% | 242 |
| Jul 31, 2025 | 46.29 | 47.63 | 46.29 | 46.91 | 46.79 | 2.60% | 329 |
| Jul 30, 2025 | 45.36 | 45.72 | 45.02 | 45.72 | 45.60 | -0.15% | 783 |
| Jul 29, 2025 | 46.34 | 46.34 | 45.77 | 45.79 | 45.67 | -1.06% | 1,290 |
| Jul 28, 2025 | 45.90 | 46.28 | 45.69 | 46.28 | 46.16 | 3.53% | 930 |
| Jul 25, 2025 | 44.64 | 44.83 | 44.64 | 44.70 | 44.58 | 5.85% | 250 |
| Jul 24, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.10 | - | - |
| Jul 23, 2025 | 41.66 | 42.23 | 40.81 | 42.23 | 42.12 | -5.74% | 4,898 |
| Jul 22, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.68 | -2.84% | 223 |
| Jul 21, 2025 | 45.47 | 46.32 | 45.47 | 46.11 | 45.99 | 1.34% | 651 |
| Jul 18, 2025 | 45.59 | 46.00 | 45.50 | 45.50 | 45.38 | -1.00% | 243 |
| Jul 17, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.84 | 1.50% | 370 |
| Jul 16, 2025 | 45.69 | 46.09 | 45.28 | 45.28 | 45.16 | -1.18% | 497 |
| Jul 15, 2025 | 45.87 | 46.00 | 45.50 | 45.82 | 45.70 | 1.01% | 214 |
| Jul 14, 2025 | 45.19 | 45.93 | 45.19 | 45.36 | 45.24 | -0.04% | 135 |
| Jul 11, 2025 | 45.10 | 45.38 | 45.10 | 45.38 | 45.26 | -0.15% | 29 |
| Jul 10, 2025 | 45.05 | 45.54 | 45.05 | 45.45 | 45.33 | 1.45% | 123 |
| Jul 9, 2025 | 44.31 | 44.93 | 44.31 | 44.80 | 44.68 | 0.18% | 666 |
| Jul 8, 2025 | 44.70 | 44.72 | 44.70 | 44.72 | 44.60 | -0.13% | 102 |
| Jul 7, 2025 | 44.69 | 45.05 | 44.69 | 44.78 | 44.66 | 0.20% | 550 |
| Jul 4, 2025 | 44.38 | 44.98 | 44.38 | 44.69 | 44.57 | -1.22% | 38 |