General Motors Company (ETR:8GM)
Germany · Delayed Price · Currency is EUR 47.89
-0.80 (-1.64%)
Oct 10, 2025, 5:35 PM CET
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 48.46 | 48.46 | 47.89 | 47.89 | 47.89 | -1.64% | 43 |
| Oct 9, 2025 | 48.48 | 49.00 | 48.45 | 48.69 | 48.69 | -1.18% | 357 |
| Oct 8, 2025 | 49.46 | 49.46 | 49.27 | 49.27 | 49.27 | 0.86% | 50 |
| Oct 7, 2025 | 49.85 | 49.96 | 48.80 | 48.85 | 48.85 | -2.50% | 399 |
| Oct 6, 2025 | 51.69 | 51.69 | 50.09 | 50.10 | 50.10 | -0.95% | 370 |
| Oct 3, 2025 | 50.91 | 50.91 | 50.47 | 50.58 | 50.58 | -0.61% | 37 |
| Oct 2, 2025 | 52.34 | 52.34 | 50.74 | 50.89 | 50.89 | -1.83% | 14,299 |
| Oct 1, 2025 | 51.48 | 52.03 | 51.45 | 51.84 | 51.84 | -0.58% | 3,756 |
| Sep 30, 2025 | 52.50 | 52.64 | 52.14 | 52.14 | 52.14 | 0.12% | 35 |
| Sep 29, 2025 | 52.20 | 52.20 | 52.08 | 52.08 | 52.08 | -1.62% | 11 |
| Sep 26, 2025 | 51.67 | 52.94 | 51.67 | 52.94 | 52.94 | 3.48% | 607 |
| Sep 25, 2025 | 51.43 | 51.43 | 50.84 | 51.16 | 51.16 | 0.87% | 1,076 |
| Sep 24, 2025 | 51.15 | 51.15 | 50.72 | 50.72 | 50.72 | 1.00% | 1,076 |
| Sep 23, 2025 | 50.20 | 50.34 | 50.13 | 50.22 | 50.22 | 0.36% | 171 |
| Sep 22, 2025 | 50.14 | 50.14 | 49.95 | 50.04 | 50.04 | -0.32% | 109 |
| Sep 19, 2025 | 50.17 | 50.20 | 50.17 | 50.20 | 50.20 | 0.34% | 114 |
| Sep 18, 2025 | 50.15 | 50.25 | 50.03 | 50.03 | 50.03 | 0.48% | 61 |
| Sep 17, 2025 | 49.27 | 49.79 | 49.27 | 49.79 | 49.79 | 0.95% | 1 |
| Sep 16, 2025 | 50.26 | 50.30 | 49.32 | 49.32 | 49.32 | -0.64% | 74 |
| Sep 15, 2025 | 50.32 | 50.32 | 49.64 | 49.64 | 49.64 | -1.41% | 13 |
| Sep 12, 2025 | 50.50 | 51.05 | 50.35 | 50.35 | 50.35 | 0.82% | 3,628 |
| 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 |