General Motors Company (FRA:8GM)
Germany · Delayed Price · Currency is EUR 62.73
-0.88 (-1.38%)
At close: Dec 1, 2025
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | -1.38% | - |
| Nov 28, 2025 | 62.80 | 63.61 | 62.80 | 63.61 | 63.61 | 1.42% | 4,615 |
| Nov 27, 2025 | 62.69 | 62.72 | 62.69 | 62.72 | 62.72 | -0.16% | 112 |
| Nov 26, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | -0.35% | - |
| Nov 25, 2025 | 61.58 | 63.04 | 61.58 | 63.04 | 63.04 | 2.39% | 250 |
| Nov 24, 2025 | 61.19 | 61.57 | 61.19 | 61.57 | 61.57 | 4.50% | 67 |
| Nov 21, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | -1.83% | - |
| Nov 20, 2025 | 59.78 | 60.02 | 59.78 | 60.02 | 60.02 | 2.58% | 250 |
| Nov 19, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | 0.57% | - |
| Nov 18, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | -4.21% | - |
| Nov 17, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | -1.32% | - |
| Nov 14, 2025 | 61.61 | 61.61 | 61.55 | 61.55 | 61.55 | -0.36% | 12 |
| Nov 13, 2025 | 62.02 | 62.02 | 61.77 | 61.77 | 61.77 | -1.01% | 200 |
| Nov 12, 2025 | 61.50 | 62.40 | 61.50 | 62.40 | 62.40 | 1.51% | 592 |
| Nov 11, 2025 | 61.50 | 61.56 | 61.47 | 61.47 | 61.47 | -0.02% | 550 |
| Nov 10, 2025 | 61.61 | 61.61 | 61.32 | 61.48 | 61.48 | 0.65% | 875 |
| Nov 7, 2025 | 59.68 | 61.08 | 59.62 | 61.08 | 61.08 | 2.38% | 270 |
| Nov 6, 2025 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | 0.27% | - |
| Nov 5, 2025 | 58.07 | 59.50 | 58.07 | 59.50 | 59.50 | 0.88% | 225 |
| Nov 4, 2025 | 58.53 | 58.98 | 58.47 | 58.98 | 58.98 | -0.61% | 347 |
| Nov 3, 2025 | 59.85 | 59.91 | 59.34 | 59.34 | 59.34 | -0.60% | 28 |
| Oct 31, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.76% | - |
| Oct 30, 2025 | 59.50 | 60.16 | 59.50 | 60.16 | 60.16 | 0.70% | 7 |
| Oct 29, 2025 | 59.87 | 59.87 | 59.68 | 59.74 | 59.74 | 0.39% | 276 |
| Oct 28, 2025 | 59.39 | 59.51 | 59.39 | 59.51 | 59.51 | -0.02% | 40 |
| Oct 27, 2025 | 60.08 | 60.08 | 59.52 | 59.52 | 59.52 | 0.61% | 109 |
| Oct 24, 2025 | 57.54 | 59.16 | 57.41 | 59.16 | 59.16 | 2.00% | 260 |
| Oct 23, 2025 | 57.97 | 58.00 | 57.97 | 58.00 | 58.00 | 0.40% | 155 |
| Oct 22, 2025 | 57.86 | 57.86 | 57.51 | 57.77 | 57.77 | 2.37% | 502 |
| Oct 21, 2025 | 49.57 | 56.43 | 49.00 | 56.43 | 56.43 | 12.86% | 1,194 |
| Oct 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.81% | - |
| Oct 17, 2025 | 49.15 | 50.41 | 48.81 | 50.41 | 50.41 | 1.55% | 991 |
| Oct 16, 2025 | 49.56 | 49.64 | 49.56 | 49.64 | 49.64 | 1.00% | 31 |
| Oct 15, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 1.50% | - |
| Oct 14, 2025 | 47.67 | 48.43 | 47.66 | 48.43 | 48.43 | 0.63% | 42 |
| Oct 13, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.21% | - |
| Oct 10, 2025 | 48.32 | 48.32 | 48.02 | 48.02 | 48.02 | -1.01% | 900 |
| Oct 9, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -1.40% | - |
| Oct 8, 2025 | 49.22 | 49.22 | 49.20 | 49.20 | 49.20 | -0.92% | 310 |
| Oct 7, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -3.38% | - |
| Oct 6, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | 2.99% | - |
| Oct 3, 2025 | 50.85 | 51.08 | 49.90 | 49.90 | 49.90 | -4.42% | 664 |
| Oct 2, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 0.97% | - |
| Oct 1, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | -0.54% | - |
| Sep 30, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | -0.54% | - |
| Sep 29, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | -0.55% | - |
| Sep 26, 2025 | 51.83 | 52.56 | 51.83 | 52.56 | 52.56 | 2.26% | 110 |
| Sep 25, 2025 | 51.02 | 51.40 | 51.02 | 51.40 | 51.40 | 0.43% | 3,000 |
| Sep 24, 2025 | 50.64 | 51.35 | 50.64 | 51.18 | 51.18 | 2.73% | 5,201 |
| Sep 23, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -0.18% | - |