General Motors Company (FRA:8GM)
Germany · Delayed Price · Currency is EUR 49.50
-0.12 (-0.24%)
Last updated: Sep 9, 2025, 5:35 PM CET
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 49.37 | 49.37 | 49.18 | 49.18 | 49.18 | -0.94% | 31 |
| Sep 8, 2025 | 49.66 | 49.66 | 49.64 | 49.64 | 49.64 | 0.11% | 80 |
| Sep 5, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | -0.17% | 200 |
| Sep 4, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.54 | -0.74% | - |
| Sep 3, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.91 | 0.28% | - |
| Sep 2, 2025 | 49.95 | 49.96 | 49.90 | 49.90 | 49.77 | 0.23% | 100 |
| Sep 1, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.66 | -0.43% | 222 |
| Aug 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.87 | -0.99% | - |
| Aug 28, 2025 | 50.39 | 50.50 | 50.39 | 50.50 | 50.37 | -0.41% | 40 |
| Aug 27, 2025 | 50.39 | 50.71 | 50.39 | 50.71 | 50.58 | 1.34% | 100 |
| Aug 26, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.91 | 0.48% | - |
| Aug 25, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.67 | 2.31% | - |
| Aug 22, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.55 | -0.31% | - |
| Aug 21, 2025 | 48.71 | 48.83 | 48.71 | 48.83 | 48.70 | -0.01% | 8 |
| Aug 20, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.70 | 1.20% | - |
| Aug 19, 2025 | 48.08 | 48.25 | 48.06 | 48.25 | 48.13 | 0.17% | 135 |
| Aug 18, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.05 | -0.92% | - |
| Aug 15, 2025 | 48.39 | 48.62 | 48.39 | 48.62 | 48.49 | 2.06% | 50 |
| Aug 14, 2025 | 47.43 | 47.64 | 47.43 | 47.64 | 47.51 | 2.85% | 10 |
| Aug 13, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.20 | -0.33% | - |
| Aug 12, 2025 | 46.44 | 46.47 | 46.44 | 46.47 | 46.35 | 0.73% | 10 |
| Aug 11, 2025 | 45.86 | 46.14 | 45.86 | 46.14 | 46.02 | 1.53% | 397 |
| Aug 8, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.32 | 0.43% | 28 |
| Aug 7, 2025 | 44.96 | 45.25 | 44.96 | 45.25 | 45.13 | -0.69% | 28 |
| Aug 6, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.44 | -0.30% | - |
| Aug 5, 2025 | 45.76 | 45.76 | 45.70 | 45.70 | 45.58 | 0.49% | 50 |
| Aug 4, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.35 | -1.73% | - |
| Aug 1, 2025 | 46.58 | 46.58 | 46.27 | 46.27 | 46.15 | 0.04% | 10 |
| Jul 31, 2025 | 46.27 | 46.27 | 45.95 | 46.25 | 46.13 | 2.75% | 20 |
| Jul 30, 2025 | 45.13 | 45.13 | 45.01 | 45.01 | 44.89 | -3.11% | 63 |
| Jul 29, 2025 | 46.16 | 46.46 | 46.16 | 46.46 | 46.33 | 1.17% | 112 |
| Jul 28, 2025 | 45.71 | 45.92 | 45.71 | 45.92 | 45.80 | 3.20% | 110 |
| Jul 25, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.38 | -0.88% | - |
| Jul 24, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.77 | -0.02% | - |
| Jul 23, 2025 | 41.87 | 44.90 | 41.87 | 44.90 | 44.78 | 6.56% | 362 |
| Jul 22, 2025 | 45.46 | 45.46 | 42.14 | 42.14 | 42.03 | -8.92% | 300 |
| Jul 21, 2025 | 45.72 | 46.26 | 45.72 | 46.26 | 46.14 | 0.57% | 250 |
| Jul 18, 2025 | 45.85 | 46.00 | 45.84 | 46.00 | 45.88 | 0.40% | 240 |
| Jul 17, 2025 | 45.67 | 45.82 | 45.67 | 45.82 | 45.70 | 0.75% | 14 |
| Jul 16, 2025 | 45.25 | 45.48 | 45.25 | 45.48 | 45.36 | -0.43% | 100 |
| Jul 15, 2025 | 45.61 | 45.67 | 45.61 | 45.67 | 45.55 | 0.42% | 36 |
| Jul 14, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.36 | 0.33% | - |
| Jul 11, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.21 | 1.58% | - |
| Jul 10, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.51 | 0.39% | - |
| Jul 9, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.34 | 0.42% | - |
| Jul 8, 2025 | 44.11 | 44.27 | 44.11 | 44.27 | 44.15 | -1.96% | 35 |
| Jul 7, 2025 | 44.74 | 45.15 | 44.74 | 45.15 | 45.03 | 1.57% | 246 |
| Jul 4, 2025 | 44.77 | 44.88 | 44.45 | 44.45 | 44.34 | -0.59% | 5,011 |
| Jul 3, 2025 | 44.58 | 44.72 | 44.58 | 44.72 | 44.60 | 0.96% | 18 |
| Jul 2, 2025 | 44.14 | 44.29 | 44.14 | 44.29 | 44.18 | 6.31% | 50 |