General Motors Company (FRA:8GM)
Germany · Delayed Price · Currency is EUR 52.08
-0.86 (-1.62%)
Last updated: Sep 29, 2025, 5:35 PM CET
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | -0.55% | 110 |
| 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% | 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 |
| 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% | - |
| 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 | 46.34 | 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 |