General Motors Company (FRA:8GM)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202557.9758.0057.9758.0058.000.40%155
Oct 22, 202557.8657.8657.5157.7757.772.37%502
Oct 21, 202549.5756.4349.0056.4356.4312.86%1,194
Oct 20, 202550.0050.0050.0050.0050.00-0.81%991
Oct 17, 202549.1550.4148.8150.4150.411.55%991
Oct 16, 202549.5649.6449.5649.6449.641.00%31
Oct 15, 202549.1549.1549.1549.1549.151.50%42
Oct 14, 202547.6748.4347.6648.4348.430.63%42
Oct 13, 202548.1248.1248.1248.1248.120.21%900
Oct 10, 202548.3248.3248.0248.0248.02-1.01%900
Oct 9, 202548.5148.5148.5148.5148.51-1.40%310
Oct 8, 202549.2249.2249.2049.2049.20-0.92%310
Oct 7, 202549.6649.6649.6649.6649.66-3.38%-
Oct 6, 202551.3951.3951.3951.3951.392.99%1,371
Oct 3, 202550.8551.0849.9049.9049.90-4.42%664
Oct 2, 202552.2152.2152.2152.2152.210.97%1,679
Oct 1, 202551.7151.7151.7151.7151.71-0.54%2,176
Sep 30, 202551.9951.9951.9951.9951.99-0.54%505
Sep 29, 202552.2752.2752.2752.2752.27-0.55%1,807
Sep 26, 202551.8352.5651.8352.5652.562.26%110
Sep 25, 202551.0251.4051.0251.4051.400.43%7,698
Sep 24, 202550.6451.3550.6451.1851.182.73%9,384
Sep 23, 202549.8249.8249.8249.8249.82-0.18%175
Sep 22, 202550.0850.0849.9149.9149.91-0.91%175
Sep 19, 202550.3750.3750.3750.3750.370.87%25
Sep 18, 202549.9449.9449.9449.9449.941.36%25
Sep 17, 202549.2749.2749.2749.2749.27-1.47%25
Sep 16, 202550.0050.0050.0050.0050.000.26%25
Sep 15, 202549.8749.8749.8749.8749.87-1.40%25
Sep 12, 202549.9450.8749.9450.5850.583.26%97
Sep 11, 202548.9948.9948.9948.9948.99-1.22%31
Sep 10, 202549.5949.5949.5949.5949.590.84%31
Sep 9, 202549.3749.3749.1849.1849.18-0.94%31
Sep 8, 202549.6649.6649.6449.6449.640.11%80
Sep 5, 202549.5949.5949.5949.5949.59-0.17%200
Sep 4, 202549.6749.6749.6749.6749.54-0.74%1,029
Sep 3, 202550.0450.0450.0450.0449.910.28%-
Sep 2, 202549.9549.9649.9049.9049.770.23%100
Sep 1, 202549.7949.7949.7949.7949.66-0.43%222
Aug 29, 202550.0050.0050.0050.0049.87-0.99%-
Aug 28, 202550.3950.5050.3950.5050.37-0.41%40
Aug 27, 202550.3950.7150.3950.7150.581.34%100
Aug 26, 202550.0450.0450.0450.0449.910.48%-
Aug 25, 202549.8049.8049.8049.8049.672.31%-
Aug 22, 202548.6848.6848.6848.6848.55-0.31%-
Aug 21, 202548.7148.8348.7148.8348.70-0.01%8
Aug 20, 202548.8348.8348.8348.8348.701.20%-
Aug 19, 202548.0848.2548.0648.2548.130.17%135
Aug 18, 202548.1748.1748.1748.1748.05-0.92%-
Aug 15, 202548.3948.6248.3948.6248.492.06%50