General Motors Company (FRA:8GM)
Germany · Delayed Price · Currency is EUR 50.20
+0.83 (1.68%)
At close: Oct 17, 2025
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 991 |
| 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% | 42 |
| 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% | 900 |
| 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% | 310 |
| 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% | 1,371 |
| 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% | 1,679 |
| Oct 1, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | -0.54% | 2,176 |
| Sep 30, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | -0.54% | 505 |
| Sep 29, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | -0.55% | 1,807 |
| 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% | 7,698 |
| Sep 24, 2025 | 50.64 | 51.35 | 50.64 | 51.18 | 51.18 | 2.73% | 9,384 |
| Sep 23, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -0.18% | 175 |
| Sep 22, 2025 | 50.08 | 50.08 | 49.91 | 49.91 | 49.91 | -0.91% | 175 |
| Sep 19, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 0.87% | 25 |
| Sep 18, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 1.36% | 25 |
| Sep 17, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -1.47% | 25 |
| Sep 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.26% | 25 |
| Sep 15, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -1.40% | 25 |
| Sep 12, 2025 | 49.94 | 50.87 | 49.94 | 50.58 | 50.58 | 3.26% | 97 |
| Sep 11, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -1.22% | 31 |
| Sep 10, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 0.84% | 31 |
| 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% | 1,029 |
| 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 |