General Motors Company (FRA:8GM)
Germany · Delayed Price · Currency is EUR 66.98
-1.91 (-2.77%)
At close: Jan 26, 2026
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 71.74 | 71.74 | 71.66 | 71.66 | 71.66 | 1.04% | 150 |
| Jan 29, 2026 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | -1.76% | - |
| Jan 28, 2026 | 72.11 | 72.19 | 72.11 | 72.19 | 72.19 | 0.35% | 100 |
| Jan 27, 2026 | 66.79 | 72.06 | 66.79 | 71.94 | 71.94 | 7.41% | 500 |
| Jan 26, 2026 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | -2.77% | - |
| Jan 23, 2026 | 69.07 | 69.07 | 68.85 | 68.89 | 68.89 | -0.85% | 51 |
| Jan 22, 2026 | 69.20 | 69.48 | 69.20 | 69.48 | 69.48 | 4.67% | 60 |
| Jan 21, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | -2.53% | - |
| Jan 20, 2026 | 68.23 | 68.23 | 68.10 | 68.10 | 68.10 | -0.07% | 110 |
| Jan 19, 2026 | 68.78 | 68.78 | 68.15 | 68.15 | 68.15 | -2.25% | 46 |
| Jan 16, 2026 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -0.03% | - |
| Jan 15, 2026 | 69.71 | 69.74 | 69.71 | 69.74 | 69.74 | -0.51% | 172 |
| Jan 14, 2026 | 71.19 | 71.19 | 70.10 | 70.10 | 70.10 | -0.78% | 500 |
| Jan 13, 2026 | 70.85 | 70.85 | 70.65 | 70.65 | 70.65 | 1.09% | 100 |
| Jan 12, 2026 | 70.45 | 70.45 | 69.89 | 69.89 | 69.89 | -3.80% | 772 |
| Jan 9, 2026 | 72.20 | 72.65 | 72.20 | 72.65 | 72.65 | 0.94% | 115 |
| Jan 8, 2026 | 69.81 | 71.97 | 69.81 | 71.97 | 71.97 | 2.58% | 90 |
| Jan 7, 2026 | 70.10 | 70.40 | 70.10 | 70.16 | 70.16 | -0.62% | 510 |
| Jan 6, 2026 | 70.77 | 70.85 | 70.60 | 70.60 | 70.60 | 0.86% | 400 |
| Jan 5, 2026 | 68.99 | 70.00 | 68.71 | 70.00 | 70.00 | 2.88% | 1,333 |
| Jan 2, 2026 | 69.34 | 69.51 | 68.04 | 68.04 | 68.04 | -3.16% | 250 |
| Dec 30, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | -0.20% | - |
| Dec 29, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.23% | - |
| Dec 23, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 0.07% | - |
| Dec 22, 2025 | 70.27 | 70.51 | 70.27 | 70.51 | 70.51 | 1.29% | 200 |
| 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% | - |