General Motors Company (LON:0R0E)
London · Delayed Price · Currency is GBP · Price in USD 58.96
-0.58 (-0.98%)
At close: Oct 3, 2025
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 58.78 | 59.10 | 57.79 | 58.16 | 58.01 | -1.21% | 1,584 |
| Aug 27, 2025 | 58.96 | 59.20 | 58.51 | 58.88 | 58.72 | 0.10% | 3,225 |
| Aug 26, 2025 | 58.00 | 58.82 | 57.77 | 58.82 | 58.66 | 0.81% | 4,094 |
| Aug 25, 2025 | 58.42 | 58.42 | 57.93 | 58.35 | 58.19 | 0.43% | 7,400 |
| Aug 22, 2025 | 55.65 | 58.71 | 55.65 | 58.10 | 57.95 | 2.74% | 2,706 |
| Aug 21, 2025 | 56.70 | 56.88 | 55.07 | 56.55 | 56.40 | -0.99% | 7,599 |
| Aug 20, 2025 | 57.06 | 57.23 | 56.65 | 57.11 | 56.96 | 0.36% | 2,028 |
| Aug 19, 2025 | 56.47 | 57.40 | 55.89 | 56.90 | 56.75 | 1.03% | 3,009 |
| Aug 18, 2025 | 56.10 | 56.76 | 55.58 | 56.32 | 56.18 | -0.95% | 2,870 |
| Aug 15, 2025 | 56.97 | 56.97 | 56.35 | 56.86 | 56.71 | 1.14% | 3,789 |
| Aug 14, 2025 | 55.85 | 56.22 | 54.82 | 56.22 | 56.08 | 1.42% | 5,046 |
| Aug 13, 2025 | 54.21 | 55.79 | 53.79 | 55.43 | 55.29 | 2.49% | 5,891 |
| Aug 12, 2025 | 53.99 | 54.67 | 53.93 | 54.09 | 53.95 | 0.64% | 1,479 |
| Aug 11, 2025 | 53.54 | 54.73 | 53.37 | 53.74 | 53.60 | 0.35% | 4,965 |
| Aug 8, 2025 | 52.61 | 53.67 | 52.61 | 53.55 | 53.41 | 1.25% | 1,082 |
| Aug 7, 2025 | 52.52 | 53.29 | 52.52 | 52.89 | 52.75 | 0.35% | 712 |
| Aug 6, 2025 | 53.12 | 53.12 | 52.15 | 52.71 | 52.57 | 0.02% | 1,343 |
| Aug 5, 2025 | 53.02 | 53.32 | 52.30 | 52.70 | 52.56 | -0.50% | 1,097 |
| Aug 4, 2025 | 52.54 | 53.16 | 52.50 | 52.97 | 52.83 | 1.32% | 1,420 |
| Aug 1, 2025 | 53.35 | 53.35 | 51.90 | 52.27 | 52.14 | -1.73% | 4,157 |
| Jul 31, 2025 | 52.41 | 54.66 | 52.08 | 53.20 | 53.06 | 1.13% | 6,223 |
| Jul 30, 2025 | 52.39 | 52.67 | 51.00 | 52.60 | 52.46 | 0.52% | 903 |
| Jul 29, 2025 | 53.79 | 53.79 | 52.25 | 52.33 | 52.19 | -2.23% | 1,277 |
| Jul 28, 2025 | 53.72 | 53.81 | 53.05 | 53.52 | 53.38 | 1.24% | 11,110 |
| Jul 25, 2025 | 52.86 | 52.87 | 52.13 | 52.87 | 52.73 | 0.27% | 39,515 |