General Motors Company (FRA:8GM)
Germany · Delayed Price · Currency is EUR 69.61
+1.27 (1.86%)
At close: Dec 19, 2025
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 69.06 | 69.61 | 69.06 | 69.61 | 69.61 | 1.86% | 300 |
| Dec 18, 2025 | 68.32 | 68.34 | 68.32 | 68.34 | 68.34 | -1.70% | 40 |
| Dec 17, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | -0.29% | - |
| Dec 16, 2025 | 69.56 | 69.72 | 69.56 | 69.72 | 69.72 | 0.17% | 60 |
| Dec 15, 2025 | 68.90 | 69.60 | 68.90 | 69.60 | 69.60 | 0.40% | 538 |
| Dec 12, 2025 | 68.87 | 69.32 | 68.82 | 69.32 | 69.32 | 0.61% | 466 |
| Dec 11, 2025 | 68.73 | 68.90 | 68.73 | 68.90 | 68.90 | 1.32% | 100 |
| Dec 10, 2025 | 66.12 | 68.00 | 66.12 | 68.00 | 68.00 | 4.63% | 143 |
| Dec 9, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | -0.47% | - |
| Dec 8, 2025 | 65.56 | 65.56 | 65.30 | 65.30 | 65.30 | -0.06% | 47 |
| Dec 5, 2025 | 64.39 | 66.01 | 64.39 | 65.34 | 65.34 | 0.52% | 498 |
| Dec 4, 2025 | 64.04 | 65.00 | 64.04 | 65.00 | 64.87 | 2.83% | 180 |
| Dec 3, 2025 | 63.18 | 63.21 | 63.18 | 63.21 | 63.08 | 0.24% | 33 |
| Dec 2, 2025 | 62.76 | 63.15 | 62.76 | 63.06 | 62.94 | 0.53% | 373 |
| Dec 1, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.61 | -1.38% | - |
| Nov 28, 2025 | 62.80 | 63.61 | 62.80 | 63.61 | 63.48 | 1.42% | 4,615 |
| Nov 27, 2025 | 62.69 | 62.72 | 62.69 | 62.72 | 62.60 | -0.16% | 112 |
| Nov 26, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.70 | -0.35% | - |
| Nov 25, 2025 | 61.58 | 63.04 | 61.58 | 63.04 | 62.92 | 2.39% | 250 |
| Nov 24, 2025 | 61.19 | 61.57 | 61.19 | 61.57 | 61.45 | 4.50% | 67 |
| Nov 21, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.80 | -1.83% | - |
| Nov 20, 2025 | 59.78 | 60.02 | 59.78 | 60.02 | 59.90 | 2.58% | 250 |
| Nov 19, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 58.39 | 0.57% | - |
| Nov 18, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | 58.06 | -4.21% | - |
| Nov 17, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.62 | -1.32% | - |
| Nov 14, 2025 | 61.61 | 61.61 | 61.55 | 61.55 | 61.43 | -0.36% | 12 |
| Nov 13, 2025 | 62.02 | 62.02 | 61.77 | 61.77 | 61.65 | -1.01% | 200 |
| Nov 12, 2025 | 61.50 | 62.40 | 61.50 | 62.40 | 62.28 | 1.51% | 592 |
| Nov 11, 2025 | 61.50 | 61.56 | 61.47 | 61.47 | 61.35 | -0.02% | 550 |
| Nov 10, 2025 | 61.61 | 61.61 | 61.32 | 61.48 | 61.36 | 0.65% | 875 |
| Nov 7, 2025 | 59.68 | 61.08 | 59.62 | 61.08 | 60.96 | 2.38% | 270 |
| Nov 6, 2025 | 59.66 | 59.66 | 59.66 | 59.66 | 59.54 | 0.27% | - |
| Nov 5, 2025 | 58.07 | 59.50 | 58.07 | 59.50 | 59.38 | 0.88% | 225 |
| Nov 4, 2025 | 58.53 | 58.98 | 58.47 | 58.98 | 58.86 | -0.61% | 347 |
| Nov 3, 2025 | 59.85 | 59.91 | 59.34 | 59.34 | 59.22 | -0.60% | 28 |
| Oct 31, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.58 | -0.76% | - |
| Oct 30, 2025 | 59.50 | 60.16 | 59.50 | 60.16 | 60.04 | 0.70% | 7 |
| Oct 29, 2025 | 59.87 | 59.87 | 59.68 | 59.74 | 59.62 | 0.39% | 276 |
| Oct 28, 2025 | 59.39 | 59.51 | 59.39 | 59.51 | 59.39 | -0.02% | 40 |
| Oct 27, 2025 | 60.08 | 60.08 | 59.52 | 59.52 | 59.40 | 0.61% | 109 |
| Oct 24, 2025 | 57.54 | 59.16 | 57.41 | 59.16 | 59.04 | 2.00% | 260 |
| Oct 23, 2025 | 57.97 | 58.00 | 57.97 | 58.00 | 57.89 | 0.40% | 155 |
| Oct 22, 2025 | 57.86 | 57.86 | 57.51 | 57.77 | 57.66 | 2.37% | 502 |
| Oct 21, 2025 | 49.57 | 56.43 | 49.00 | 56.43 | 56.32 | 12.86% | 1,194 |
| Oct 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.90 | -0.81% | - |
| Oct 17, 2025 | 49.15 | 50.41 | 48.81 | 50.41 | 50.31 | 1.55% | 991 |
| Oct 16, 2025 | 49.56 | 49.64 | 49.56 | 49.64 | 49.54 | 1.00% | 31 |
| Oct 15, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.05 | 1.50% | - |
| Oct 14, 2025 | 47.67 | 48.43 | 47.66 | 48.43 | 48.33 | 0.63% | 42 |
| Oct 13, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.02 | 0.21% | - |