General Motors Company (LON:0R0E)
London · Delayed Price · Currency is GBP · Price in USD 72.61
+0.31 (0.43%)
At close: Mar 16, 2026
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 72.24 | 73.79 | 72.01 | 72.61 | 72.61 | 0.43% | 1,349 |
| Mar 13, 2026 | 73.47 | 74.03 | 72.18 | 72.30 | 72.30 | -1.27% | 845 |
| Mar 12, 2026 | 73.50 | 75.20 | 73.13 | 73.23 | 73.23 | -1.89% | 1,269 |
| Mar 11, 2026 | 75.61 | 76.43 | 74.50 | 74.64 | 74.64 | -2.30% | 773 |
| Mar 10, 2026 | 74.65 | 77.17 | 74.30 | 76.40 | 76.40 | 4.73% | 2,374 |
| Mar 9, 2026 | 72.62 | 75.01 | 71.92 | 72.95 | 72.95 | -2.58% | 4,126 |
| Mar 6, 2026 | 76.50 | 76.93 | 73.39 | 74.88 | 74.88 | -0.99% | 1,985 |
| Mar 5, 2026 | 78.89 | 79.07 | 75.24 | 75.63 | 75.45 | -3.66% | 8,057 |
| Mar 4, 2026 | 75.77 | 79.30 | 75.77 | 78.50 | 78.31 | 2.33% | 3,148 |
| Mar 3, 2026 | 76.65 | 77.69 | 74.20 | 76.71 | 76.53 | -1.06% | 7,550 |
| Mar 2, 2026 | 77.00 | 79.00 | 75.07 | 77.53 | 77.35 | -1.49% | 12,495 |
| Feb 27, 2026 | 81.05 | 81.05 | 78.70 | 78.70 | 78.51 | -2.46% | 1,799 |
| Feb 26, 2026 | 81.71 | 82.86 | 80.04 | 80.68 | 80.49 | -2.06% | 3,022 |
| Feb 25, 2026 | 81.63 | 83.00 | 80.42 | 82.38 | 82.19 | 1.18% | 14,114 |
| Feb 24, 2026 | 79.60 | 82.52 | 79.00 | 81.42 | 81.23 | 2.66% | 22,498 |
| Feb 23, 2026 | 81.19 | 81.50 | 78.48 | 79.31 | 79.12 | -2.82% | 9,408 |
| Feb 20, 2026 | 81.50 | 82.68 | 80.65 | 81.61 | 81.42 | 0.47% | 6,238 |
| Feb 19, 2026 | 83.90 | 84.40 | 81.18 | 81.23 | 81.04 | -2.53% | 8,063 |
| Feb 18, 2026 | 81.44 | 83.93 | 81.25 | 83.34 | 83.14 | 2.84% | 9,685 |
| Feb 17, 2026 | 81.38 | 81.40 | 79.67 | 81.04 | 80.84 | -0.03% | 21,437 |
| Feb 13, 2026 | 81.49 | 81.49 | 78.78 | 81.06 | 80.87 | 1.35% | 3,701 |
| Feb 12, 2026 | 80.20 | 82.13 | 79.73 | 79.98 | 79.79 | 1.07% | 1,118 |
| Feb 11, 2026 | 80.50 | 81.98 | 79.07 | 79.13 | 78.94 | -1.05% | 1,591 |
| Feb 10, 2026 | 80.10 | 81.38 | 79.36 | 79.97 | 79.78 | -2.19% | 5,146 |
| Feb 9, 2026 | 82.59 | 85.42 | 80.70 | 81.76 | 81.57 | -3.16% | 4,381 |
| Feb 6, 2026 | 83.00 | 84.67 | 81.88 | 84.43 | 84.23 | 0.04% | 5,114 |
| Feb 5, 2026 | 86.27 | 86.50 | 83.85 | 84.40 | 84.20 | -1.26% | 1,685 |
| Feb 4, 2026 | 85.72 | 87.50 | 85.47 | 85.47 | 85.27 | -0.08% | 7,237 |
| Feb 3, 2026 | 84.43 | 86.55 | 83.50 | 85.54 | 85.34 | 1.76% | 3,521 |
| Feb 2, 2026 | 82.73 | 84.63 | 82.43 | 84.06 | 83.86 | 0.25% | 1,526 |
| Jan 30, 2026 | 86.22 | 87.00 | 83.57 | 83.85 | 83.65 | -2.95% | 3,271 |
| Jan 29, 2026 | 85.18 | 86.59 | 84.24 | 86.40 | 86.19 | 1.61% | 3,991 |
| Jan 28, 2026 | 86.28 | 87.30 | 84.43 | 85.03 | 84.83 | -1.81% | 12,857 |
| Jan 27, 2026 | 78.80 | 87.16 | 76.79 | 86.59 | 86.39 | 8.84% | 29,459 |
| Jan 26, 2026 | 79.70 | 80.51 | 79.00 | 79.56 | 79.37 | 0.10% | 2,263 |
| Jan 23, 2026 | 81.25 | 81.25 | 79.31 | 79.48 | 79.29 | -2.75% | 3,241 |
| Jan 22, 2026 | 81.08 | 82.28 | 80.70 | 81.72 | 81.53 | 1.88% | 5,721 |
| Jan 21, 2026 | 77.92 | 80.68 | 77.27 | 80.22 | 80.03 | 3.25% | 3,293 |
| Jan 20, 2026 | 80.39 | 80.39 | 77.62 | 77.69 | 77.51 | -3.86% | 12,974 |
| Jan 19, 2026 | 80.81 | 80.81 | 80.81 | 80.81 | 80.62 | -0.36% | 2 |
| Jan 16, 2026 | 80.97 | 81.58 | 80.25 | 81.10 | 80.91 | -0.03% | 11,481 |
| Jan 15, 2026 | 80.94 | 82.04 | 80.86 | 81.13 | 80.93 | -0.16% | 2,544 |
| Jan 14, 2026 | 83.25 | 83.43 | 80.95 | 81.26 | 81.07 | -2.63% | 4,399 |
| Jan 13, 2026 | 82.51 | 83.77 | 82.51 | 83.45 | 83.25 | 1.47% | 3,042 |
| Jan 12, 2026 | 82.87 | 83.40 | 81.10 | 82.24 | 82.05 | 0.06% | 4,839 |
| Jan 9, 2026 | 84.40 | 84.68 | 81.20 | 82.20 | 82.00 | -3.07% | 8,863 |
| Jan 8, 2026 | 81.58 | 85.15 | 81.54 | 84.80 | 84.60 | 3.54% | 12,302 |
| Jan 7, 2026 | 82.05 | 82.58 | 81.53 | 81.90 | 81.71 | -0.65% | 1,431 |
| Jan 6, 2026 | 83.28 | 84.18 | 81.29 | 82.43 | 82.24 | -0.65% | 4,444 |
| Jan 5, 2026 | 80.66 | 83.15 | 79.66 | 82.97 | 82.77 | 2.80% | 5,210 |