General Motors Company (LON:0R0E)
London · Delayed Price · Currency is GBP · Price in USD 69.89
+0.78 (1.12%)
At close: Nov 7, 2025
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 68.91 | 69.91 | 68.53 | 69.89 | 69.89 | 1.12% | 6,549 |
| Nov 6, 2025 | 68.83 | 69.40 | 68.21 | 69.11 | 69.11 | 0.36% | 3,354 |
| Nov 5, 2025 | 66.90 | 69.23 | 66.70 | 68.86 | 68.86 | 2.21% | 6,268 |
| Nov 4, 2025 | 68.13 | 68.13 | 66.97 | 67.37 | 67.37 | -1.49% | 3,877 |
| Nov 3, 2025 | 69.38 | 69.54 | 67.80 | 68.39 | 68.39 | -0.93% | 6,860 |
| Oct 31, 2025 | 69.15 | 69.29 | 68.50 | 69.03 | 69.03 | -0.18% | 3,387 |
| Oct 30, 2025 | 69.64 | 69.76 | 68.20 | 69.16 | 69.16 | 0.17% | 2,856 |
| Oct 29, 2025 | 69.76 | 70.25 | 68.59 | 69.04 | 69.04 | -1.09% | 15,974 |
| Oct 28, 2025 | 69.23 | 70.06 | 68.70 | 69.80 | 69.80 | 1.03% | 8,591 |
| Oct 27, 2025 | 69.87 | 70.75 | 68.80 | 69.09 | 69.09 | -0.12% | 21,369 |
| Oct 24, 2025 | 66.77 | 69.19 | 66.56 | 69.17 | 69.17 | 2.79% | 15,582 |
| Oct 23, 2025 | 66.51 | 68.46 | 66.51 | 67.30 | 67.30 | 0.85% | 24,363 |
| Oct 22, 2025 | 66.97 | 67.39 | 65.89 | 66.73 | 66.73 | -0.51% | 31,339 |
| Oct 21, 2025 | 57.72 | 67.55 | 56.00 | 67.08 | 67.08 | 14.87% | 240,042 |
| Oct 20, 2025 | 58.66 | 58.68 | 57.89 | 58.39 | 58.39 | -0.46% | 3,632 |
| Oct 17, 2025 | 57.60 | 59.12 | 56.00 | 58.66 | 58.66 | 2.84% | 5,208 |
| Oct 16, 2025 | 57.75 | 58.29 | 57.04 | 57.04 | 57.04 | -1.28% | 3,194 |
| Oct 15, 2025 | 57.25 | 58.20 | 57.20 | 57.78 | 57.78 | 1.01% | 2,311 |
| Oct 14, 2025 | 55.25 | 57.20 | 53.56 | 57.20 | 57.20 | 2.65% | 12,201 |
| Oct 13, 2025 | 56.11 | 56.30 | 55.42 | 55.73 | 55.73 | 0.12% | 2,341 |
| Oct 10, 2025 | 55.99 | 56.55 | 55.31 | 55.66 | 55.66 | -1.06% | 3,725 |
| Oct 9, 2025 | 56.49 | 56.85 | 55.97 | 56.25 | 56.25 | -0.89% | 1,196 |
| Oct 8, 2025 | 57.10 | 57.61 | 56.73 | 56.76 | 56.76 | -0.17% | 3,411 |
| Oct 7, 2025 | 58.06 | 58.66 | 56.79 | 56.86 | 56.86 | -3.59% | 8,963 |
| Oct 6, 2025 | 60.24 | 60.50 | 58.57 | 58.98 | 58.98 | 0.03% | 3,378 |
| Oct 3, 2025 | 59.68 | 59.86 | 58.67 | 58.96 | 58.96 | -0.98% | 7,626 |
| Oct 2, 2025 | 61.60 | 61.69 | 59.32 | 59.54 | 59.54 | -3.17% | 3,981 |
| Oct 1, 2025 | 60.95 | 61.49 | 60.21 | 61.49 | 61.49 | 1.04% | 4,982 |
| Sep 30, 2025 | 61.42 | 61.91 | 60.83 | 60.86 | 60.86 | -0.15% | 734 |
| Sep 29, 2025 | 62.00 | 62.02 | 60.92 | 60.95 | 60.95 | -0.21% | 3,361 |
| Sep 26, 2025 | 60.64 | 61.92 | 60.32 | 61.08 | 61.08 | 1.77% | 2,167 |
| Sep 25, 2025 | 60.15 | 60.42 | 59.04 | 60.02 | 60.02 | 0.74% | 3,661 |
| Sep 24, 2025 | 58.78 | 60.51 | 58.78 | 59.58 | 59.58 | 1.67% | 18,468 |
| Sep 23, 2025 | 59.00 | 59.89 | 58.55 | 58.60 | 58.60 | 0.13% | 1,043 |
| Sep 22, 2025 | 58.80 | 59.17 | 58.53 | 58.53 | 58.53 | -1.09% | 3,792 |
| Sep 19, 2025 | 59.23 | 59.55 | 58.76 | 59.17 | 59.17 | -0.19% | 1,197 |
| Sep 18, 2025 | 58.73 | 59.39 | 58.67 | 59.28 | 59.28 | -0.26% | 2,157 |
| Sep 17, 2025 | 58.47 | 59.53 | 58.20 | 59.44 | 59.44 | 1.70% | 2,133 |
| Sep 16, 2025 | 58.98 | 59.61 | 58.26 | 58.44 | 58.44 | -0.55% | 3,392 |
| Sep 15, 2025 | 58.54 | 58.98 | 58.35 | 58.76 | 58.76 | 0.05% | 4,038 |
| Sep 12, 2025 | 58.60 | 59.99 | 58.59 | 58.73 | 58.73 | 0.59% | 17,757 |
| Sep 11, 2025 | 57.48 | 58.59 | 57.12 | 58.39 | 58.39 | 1.77% | 2,990 |
| Sep 10, 2025 | 57.99 | 58.19 | 56.61 | 57.38 | 57.38 | -0.85% | 9,191 |
| Sep 9, 2025 | 57.83 | 58.22 | 57.69 | 57.87 | 57.87 | 0.33% | 963 |
| Sep 8, 2025 | 57.99 | 58.59 | 57.30 | 57.67 | 57.67 | -0.39% | 3,974 |
| Sep 5, 2025 | 57.99 | 58.82 | 57.51 | 57.90 | 57.90 | -0.13% | 8,159 |
| Sep 4, 2025 | 57.90 | 58.18 | 57.33 | 57.97 | 57.82 | 0.13% | 1,627 |
| Sep 3, 2025 | 58.16 | 58.83 | 57.89 | 57.89 | 57.74 | -0.98% | 1,532 |
| Sep 2, 2025 | 58.59 | 58.59 | 56.96 | 58.47 | 58.31 | 0.23% | 2,655 |
| Aug 29, 2025 | 58.69 | 58.69 | 57.87 | 58.33 | 58.18 | 0.29% | 683 |