General Motors Company (LON:0R0E)
London · Delayed Price · Currency is GBP · Price in USD 58.10
+1.55 (2.74%)
At close: Aug 22, 2025
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 58.78 | 59.10 | 57.79 | 58.16 | 58.16 | -1.21% | 1,584 |
| Aug 27, 2025 | 58.96 | 59.20 | 58.51 | 58.88 | 58.88 | 0.10% | 3,225 |
| Aug 26, 2025 | 58.00 | 58.82 | 57.77 | 58.82 | 58.82 | 0.81% | 4,094 |
| Aug 25, 2025 | 58.42 | 58.42 | 57.93 | 58.35 | 58.35 | 0.43% | 7,400 |
| Aug 22, 2025 | 55.65 | 58.71 | 55.65 | 58.10 | 58.10 | 2.74% | 2,706 |
| Aug 21, 2025 | 56.70 | 56.88 | 55.07 | 56.55 | 56.55 | -0.99% | 7,599 |
| Aug 20, 2025 | 57.06 | 57.23 | 56.65 | 57.11 | 57.11 | 0.36% | 2,028 |
| Aug 19, 2025 | 56.47 | 57.40 | 55.89 | 56.90 | 56.90 | 1.03% | 3,009 |
| Aug 18, 2025 | 56.10 | 56.76 | 55.58 | 56.32 | 56.32 | -0.95% | 2,870 |
| Aug 15, 2025 | 56.97 | 56.97 | 56.35 | 56.86 | 56.86 | 1.14% | 3,789 |
| Aug 14, 2025 | 55.85 | 56.22 | 54.82 | 56.22 | 56.22 | 1.42% | 5,046 |
| Aug 13, 2025 | 54.21 | 55.79 | 53.79 | 55.43 | 55.43 | 2.49% | 5,891 |
| Aug 12, 2025 | 53.99 | 54.67 | 53.93 | 54.09 | 54.09 | 0.64% | 1,479 |
| Aug 11, 2025 | 53.54 | 54.73 | 53.37 | 53.74 | 53.74 | 0.35% | 4,965 |
| Aug 8, 2025 | 52.61 | 53.67 | 52.61 | 53.55 | 53.55 | 1.25% | 1,082 |
| Aug 7, 2025 | 52.52 | 53.29 | 52.52 | 52.89 | 52.89 | 0.35% | 712 |
| Aug 6, 2025 | 53.12 | 53.12 | 52.15 | 52.71 | 52.71 | 0.02% | 1,343 |
| Aug 5, 2025 | 53.02 | 53.32 | 52.30 | 52.70 | 52.70 | -0.50% | 1,097 |
| Aug 4, 2025 | 52.54 | 53.16 | 52.50 | 52.97 | 52.97 | 1.32% | 1,420 |
| Aug 1, 2025 | 53.35 | 53.35 | 51.90 | 52.27 | 52.27 | -1.73% | 4,157 |
| Jul 31, 2025 | 52.41 | 54.66 | 52.08 | 53.20 | 53.20 | 1.13% | 6,223 |
| Jul 30, 2025 | 52.39 | 52.67 | 51.00 | 52.60 | 52.60 | 0.52% | 903 |
| Jul 29, 2025 | 53.79 | 53.79 | 52.25 | 52.33 | 52.33 | -2.23% | 1,277 |
| Jul 28, 2025 | 53.72 | 53.81 | 53.05 | 53.52 | 53.52 | 1.24% | 11,110 |
| Jul 25, 2025 | 52.86 | 52.87 | 52.13 | 52.87 | 52.87 | 0.27% | 39,515 |
| Jul 24, 2025 | 52.82 | 53.38 | 52.35 | 52.73 | 52.73 | -0.23% | 39,211 |
| Jul 23, 2025 | 49.10 | 52.93 | 48.19 | 52.85 | 52.85 | 6.80% | 56,914 |
| Jul 22, 2025 | 53.36 | 53.36 | 49.08 | 49.48 | 49.48 | -7.80% | 110,244 |
| Jul 21, 2025 | 53.45 | 54.21 | 53.40 | 53.66 | 53.66 | 0.95% | 8,062 |
| Jul 18, 2025 | 53.41 | 53.56 | 53.06 | 53.16 | 53.16 | -0.52% | 1,192 |
| Jul 17, 2025 | 52.73 | 53.87 | 52.73 | 53.44 | 53.44 | 0.59% | 981 |
| Jul 16, 2025 | 52.73 | 53.50 | 52.73 | 53.12 | 53.12 | 0.43% | 6,227 |
| Jul 15, 2025 | 52.92 | 53.67 | 52.86 | 52.89 | 52.89 | -0.80% | 661 |
| Jul 14, 2025 | 53.28 | 53.64 | 52.51 | 53.32 | 53.32 | -0.30% | 3,747 |
| Jul 11, 2025 | 52.96 | 53.48 | 52.65 | 53.48 | 53.48 | 0.58% | 5,026 |
| Jul 10, 2025 | 52.23 | 53.23 | 52.23 | 53.17 | 53.17 | 1.07% | 1,401 |
| Jul 9, 2025 | 52.73 | 52.76 | 52.41 | 52.61 | 52.61 | 0.61% | 952 |
| Jul 8, 2025 | 52.25 | 52.84 | 52.04 | 52.29 | 52.29 | 1.15% | 39,282 |
| Jul 7, 2025 | 52.57 | 53.16 | 51.70 | 51.70 | 51.70 | -2.39% | 3,033 |
| Jul 3, 2025 | 52.63 | 53.94 | 52.63 | 52.96 | 52.96 | 1.32% | 7,890 |
| Jul 2, 2025 | 52.27 | 52.70 | 51.97 | 52.27 | 52.27 | 1.39% | 42,635 |
| Jul 1, 2025 | 48.90 | 51.89 | 48.90 | 51.55 | 51.55 | 5.30% | 8,106 |
| Jun 30, 2025 | 49.53 | 49.60 | 48.96 | 48.96 | 48.96 | -0.86% | 1,859 |
| Jun 27, 2025 | 49.32 | 50.01 | 49.21 | 49.38 | 49.38 | 1.28% | 2,307 |
| Jun 26, 2025 | 47.94 | 49.01 | 47.83 | 48.76 | 48.76 | 1.30% | 7,754 |
| Jun 25, 2025 | 48.91 | 49.00 | 47.84 | 48.14 | 48.14 | -2.14% | 2,829 |
| Jun 24, 2025 | 48.73 | 49.33 | 48.73 | 49.19 | 49.19 | 2.91% | 2,232 |
| Jun 23, 2025 | 47.93 | 48.45 | 47.75 | 47.80 | 47.80 | -0.16% | 715 |
| Jun 20, 2025 | 47.88 | 48.61 | 47.88 | 47.88 | 47.88 | -0.34% | 753 |
| Jun 18, 2025 | 48.30 | 48.60 | 48.04 | 48.04 | 48.04 | -0.88% | 1,945 |