General Motors Company (LON:0R0E)
London · Delayed Price · Currency is GBP · Price in USD 73.47
+0.67 (0.92%)
At close: Nov 28, 2025
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 72.69 | 73.83 | 72.52 | 73.47 | 73.47 | 0.92% | 4,588 |
| Nov 27, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.42% | 25 |
| Nov 26, 2025 | 72.95 | 73.41 | 71.96 | 73.11 | 73.11 | 0.16% | 3,599 |
| Nov 25, 2025 | 71.11 | 73.04 | 70.56 | 72.99 | 72.99 | 2.74% | 6,749 |
| Nov 24, 2025 | 70.67 | 71.40 | 70.16 | 71.05 | 71.05 | 1.18% | 3,923 |
| Nov 21, 2025 | 68.08 | 70.39 | 67.75 | 70.22 | 70.22 | 2.78% | 8,405 |
| Nov 20, 2025 | 68.78 | 69.75 | 68.22 | 68.32 | 68.32 | -0.70% | 2,250 |
| Nov 19, 2025 | 67.92 | 69.57 | 67.82 | 68.80 | 68.80 | 0.73% | 2,413 |
| Nov 18, 2025 | 67.34 | 68.39 | 67.19 | 68.30 | 68.30 | -0.16% | 1,857 |
| Nov 17, 2025 | 70.68 | 70.83 | 68.36 | 68.41 | 68.41 | -3.77% | 2,554 |
| Nov 14, 2025 | 71.83 | 72.01 | 70.35 | 71.09 | 71.09 | -1.10% | 4,721 |
| Nov 13, 2025 | 71.97 | 72.86 | 70.90 | 71.88 | 71.88 | -0.37% | 1,062 |
| Nov 12, 2025 | 71.08 | 72.22 | 70.98 | 72.15 | 72.15 | 0.87% | 2,127 |
| Nov 11, 2025 | 71.14 | 71.63 | 70.67 | 71.53 | 71.53 | 0.88% | 2,893 |
| Nov 10, 2025 | 70.94 | 71.39 | 69.97 | 70.90 | 70.90 | 1.46% | 6,173 |
| 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 |