General Motors Company (LON:0R0E)
London · Delayed Price · Currency is GBP · Price in USD 82.20
-2.60 (-3.07%)
At close: Jan 9, 2026
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 84.40 | 84.68 | 81.20 | 82.20 | 82.20 | -3.07% | 8,863 |
| Jan 8, 2026 | 81.58 | 85.15 | 81.54 | 84.80 | 84.80 | 3.54% | 12,302 |
| Jan 7, 2026 | 82.05 | 82.58 | 81.53 | 81.90 | 81.90 | -0.65% | 1,431 |
| Jan 6, 2026 | 83.28 | 84.18 | 81.29 | 82.43 | 82.43 | -0.65% | 4,444 |
| Jan 5, 2026 | 80.66 | 83.15 | 79.66 | 82.97 | 82.97 | 2.80% | 5,210 |
| Jan 2, 2026 | 81.46 | 81.87 | 79.61 | 80.71 | 80.71 | -1.27% | 13,846 |
| Dec 31, 2025 | 82.07 | 82.97 | 81.35 | 81.75 | 81.75 | -0.78% | 2,167 |
| Dec 30, 2025 | 82.84 | 83.14 | 82.39 | 82.39 | 82.39 | -0.59% | 1,460 |
| Dec 29, 2025 | 83.73 | 84.00 | 81.50 | 82.88 | 82.88 | 0.03% | 2,883 |
| Dec 24, 2025 | 82.90 | 83.29 | 82.03 | 82.85 | 82.85 | 0.07% | 332 |
| Dec 23, 2025 | 83.09 | 83.88 | 82.72 | 82.80 | 82.80 | -0.58% | 2,077 |
| Dec 22, 2025 | 83.00 | 83.68 | 82.40 | 83.28 | 83.28 | 0.99% | 12,959 |
| Dec 19, 2025 | 81.21 | 82.55 | 81.09 | 82.46 | 82.46 | 1.75% | 4,473 |
| Dec 18, 2025 | 80.27 | 81.96 | 80.27 | 81.05 | 81.05 | 0.54% | 8,849 |
| Dec 17, 2025 | 81.49 | 81.70 | 80.42 | 80.62 | 80.62 | -1.06% | 5,094 |
| Dec 16, 2025 | 81.77 | 82.91 | 81.36 | 81.48 | 81.48 | -0.16% | 4,815 |
| Dec 15, 2025 | 80.90 | 81.73 | 80.65 | 81.62 | 81.62 | 0.70% | 20,035 |
| Dec 12, 2025 | 81.08 | 81.44 | 80.35 | 81.05 | 81.05 | 0.28% | 47,362 |
| Dec 11, 2025 | 80.63 | 81.18 | 80.19 | 80.82 | 80.82 | 2.04% | 6,322 |
| Dec 10, 2025 | 76.92 | 79.23 | 75.96 | 79.20 | 79.20 | 3.08% | 10,024 |
| Dec 9, 2025 | 75.72 | 77.21 | 75.17 | 76.83 | 76.83 | 1.33% | 3,047 |
| Dec 8, 2025 | 76.87 | 77.66 | 75.21 | 75.82 | 75.82 | -0.69% | 26,341 |
| Dec 5, 2025 | 75.25 | 76.97 | 74.76 | 76.35 | 76.35 | 0.73% | 7,403 |
| Dec 4, 2025 | 74.71 | 76.16 | 74.69 | 75.79 | 75.64 | 1.46% | 9,378 |
| Dec 3, 2025 | 73.62 | 74.87 | 73.49 | 74.70 | 74.55 | 1.58% | 19,000 |
| Dec 2, 2025 | 73.02 | 73.54 | 72.11 | 73.54 | 73.39 | 0.06% | 3,044 |
| Dec 1, 2025 | 73.04 | 73.90 | 73.04 | 73.49 | 73.35 | 0.03% | 6,177 |
| Nov 28, 2025 | 72.69 | 73.83 | 72.52 | 73.47 | 73.32 | 0.92% | 4,588 |
| Nov 27, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.66 | -0.42% | 25 |
| Nov 26, 2025 | 72.95 | 73.41 | 71.96 | 73.11 | 72.96 | 0.16% | 3,599 |
| Nov 25, 2025 | 71.11 | 73.04 | 70.56 | 72.99 | 72.85 | 2.74% | 6,749 |
| Nov 24, 2025 | 70.67 | 71.40 | 70.16 | 71.05 | 70.90 | 1.18% | 3,923 |
| Nov 21, 2025 | 68.08 | 70.39 | 67.75 | 70.22 | 70.08 | 2.78% | 8,405 |
| Nov 20, 2025 | 68.78 | 69.75 | 68.22 | 68.32 | 68.19 | -0.70% | 2,250 |
| Nov 19, 2025 | 67.92 | 69.57 | 67.82 | 68.80 | 68.67 | 0.73% | 2,413 |
| Nov 18, 2025 | 67.34 | 68.39 | 67.19 | 68.30 | 68.16 | -0.16% | 1,857 |
| Nov 17, 2025 | 70.68 | 70.83 | 68.36 | 68.41 | 68.27 | -3.77% | 2,554 |
| Nov 14, 2025 | 71.83 | 72.01 | 70.35 | 71.09 | 70.95 | -1.10% | 4,721 |
| Nov 13, 2025 | 71.97 | 72.86 | 70.90 | 71.88 | 71.74 | -0.37% | 1,062 |
| Nov 12, 2025 | 71.08 | 72.22 | 70.98 | 72.15 | 72.01 | 0.87% | 2,127 |
| Nov 11, 2025 | 71.14 | 71.63 | 70.67 | 71.53 | 71.39 | 0.88% | 2,893 |
| Nov 10, 2025 | 70.94 | 71.39 | 69.97 | 70.90 | 70.76 | 1.46% | 6,173 |
| Nov 7, 2025 | 68.91 | 69.91 | 68.53 | 69.89 | 69.75 | 1.12% | 6,549 |
| Nov 6, 2025 | 68.83 | 69.40 | 68.21 | 69.11 | 68.97 | 0.36% | 3,354 |
| Nov 5, 2025 | 66.90 | 69.23 | 66.70 | 68.86 | 68.72 | 2.21% | 6,268 |
| Nov 4, 2025 | 68.13 | 68.13 | 66.97 | 67.37 | 67.24 | -1.49% | 3,877 |
| Nov 3, 2025 | 69.38 | 69.54 | 67.80 | 68.39 | 68.25 | -0.93% | 6,860 |
| Oct 31, 2025 | 69.15 | 69.29 | 68.50 | 69.03 | 68.90 | -0.18% | 3,387 |
| Oct 30, 2025 | 69.64 | 69.76 | 68.20 | 69.16 | 69.02 | 0.17% | 2,856 |
| Oct 29, 2025 | 69.76 | 70.25 | 68.59 | 69.04 | 68.90 | -1.09% | 15,974 |