General Motors Company (LON:0R0E)
London · Delayed Price · Currency is GBP · Price in USD 81.61
+0.38 (0.47%)
At close: Feb 20, 2026
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 81.50 | 82.68 | 80.65 | 81.61 | 81.61 | 0.47% | 6,238 |
| Feb 19, 2026 | 83.90 | 84.40 | 81.18 | 81.23 | 81.23 | -2.53% | 8,063 |
| Feb 18, 2026 | 81.44 | 83.93 | 81.25 | 83.34 | 83.34 | 2.84% | 9,685 |
| Feb 17, 2026 | 81.38 | 81.40 | 79.67 | 81.04 | 81.04 | -0.03% | 21,437 |
| Feb 13, 2026 | 81.49 | 81.49 | 78.78 | 81.06 | 81.06 | 1.35% | 3,701 |
| Feb 12, 2026 | 80.20 | 82.13 | 79.73 | 79.98 | 79.98 | 1.07% | 1,118 |
| Feb 11, 2026 | 80.50 | 81.98 | 79.07 | 79.13 | 79.13 | -1.05% | 1,591 |
| Feb 10, 2026 | 80.10 | 81.38 | 79.36 | 79.97 | 79.97 | -2.19% | 5,146 |
| Feb 9, 2026 | 82.59 | 85.42 | 80.70 | 81.76 | 81.76 | -3.16% | 4,381 |
| Feb 6, 2026 | 83.00 | 84.67 | 81.88 | 84.43 | 84.43 | 0.04% | 5,114 |
| Feb 5, 2026 | 86.27 | 86.50 | 83.85 | 84.40 | 84.40 | -1.26% | 1,685 |
| Feb 4, 2026 | 85.72 | 87.50 | 85.47 | 85.47 | 85.47 | -0.08% | 7,237 |
| Feb 3, 2026 | 84.43 | 86.55 | 83.50 | 85.54 | 85.54 | 1.76% | 3,521 |
| Feb 2, 2026 | 82.73 | 84.63 | 82.43 | 84.06 | 84.06 | 0.25% | 1,526 |
| Jan 30, 2026 | 86.22 | 87.00 | 83.57 | 83.85 | 83.85 | -2.95% | 3,271 |
| Jan 29, 2026 | 85.18 | 86.59 | 84.24 | 86.40 | 86.40 | 1.61% | 3,991 |
| Jan 28, 2026 | 86.28 | 87.30 | 84.43 | 85.03 | 85.03 | -1.81% | 12,857 |
| Jan 27, 2026 | 78.80 | 87.16 | 76.79 | 86.59 | 86.59 | 8.84% | 29,459 |
| Jan 26, 2026 | 79.70 | 80.51 | 79.00 | 79.56 | 79.56 | 0.10% | 2,263 |
| Jan 23, 2026 | 81.25 | 81.25 | 79.31 | 79.48 | 79.48 | -2.75% | 3,241 |
| Jan 22, 2026 | 81.08 | 82.28 | 80.70 | 81.72 | 81.72 | 1.88% | 5,721 |
| Jan 21, 2026 | 77.92 | 80.68 | 77.27 | 80.22 | 80.22 | 3.25% | 3,293 |
| Jan 20, 2026 | 80.39 | 80.39 | 77.62 | 77.69 | 77.69 | -3.86% | 12,974 |
| Jan 19, 2026 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | -0.36% | 2 |
| Jan 16, 2026 | 80.97 | 81.58 | 80.25 | 81.10 | 81.10 | -0.03% | 11,481 |
| Jan 15, 2026 | 80.94 | 82.04 | 80.86 | 81.13 | 81.12 | -0.16% | 2,544 |
| Jan 14, 2026 | 83.25 | 83.43 | 80.95 | 81.26 | 81.26 | -2.63% | 4,399 |
| Jan 13, 2026 | 82.51 | 83.77 | 82.51 | 83.45 | 83.45 | 1.47% | 3,042 |
| Jan 12, 2026 | 82.87 | 83.40 | 81.10 | 82.24 | 82.24 | 0.06% | 4,839 |
| Jan 9, 2026 | 84.40 | 84.68 | 81.20 | 82.20 | 82.20 | -3.07% | 8,863 |
| Jan 8, 2026 | 81.58 | 85.15 | 81.54 | 84.80 | 84.80 | 3.54% | 12,302 |
| Jan 7, 2026 | 82.05 | 82.58 | 81.53 | 81.90 | 81.90 | -0.65% | 1,431 |
| Jan 6, 2026 | 83.28 | 84.18 | 81.29 | 82.43 | 82.43 | -0.65% | 4,444 |
| Jan 5, 2026 | 80.66 | 83.15 | 79.66 | 82.97 | 82.97 | 2.80% | 5,210 |
| Jan 2, 2026 | 81.46 | 81.87 | 79.61 | 80.71 | 80.71 | -1.27% | 13,846 |
| Dec 31, 2025 | 82.07 | 82.97 | 81.35 | 81.75 | 81.75 | -0.78% | 2,167 |
| Dec 30, 2025 | 82.84 | 83.14 | 82.39 | 82.39 | 82.39 | -0.59% | 1,460 |
| Dec 29, 2025 | 83.73 | 84.00 | 81.50 | 82.88 | 82.88 | 0.03% | 2,883 |
| Dec 24, 2025 | 82.90 | 83.29 | 82.03 | 82.85 | 82.85 | 0.07% | 332 |
| Dec 23, 2025 | 83.09 | 83.88 | 82.72 | 82.80 | 82.80 | -0.58% | 2,077 |
| Dec 22, 2025 | 83.00 | 83.68 | 82.40 | 83.28 | 83.28 | 0.99% | 12,959 |
| Dec 19, 2025 | 81.21 | 82.55 | 81.09 | 82.46 | 82.46 | 1.75% | 4,473 |
| Dec 18, 2025 | 80.27 | 81.96 | 80.27 | 81.05 | 81.05 | 0.54% | 8,849 |
| Dec 17, 2025 | 81.49 | 81.70 | 80.42 | 80.62 | 80.62 | -1.06% | 5,094 |
| Dec 16, 2025 | 81.77 | 82.91 | 81.36 | 81.48 | 81.48 | -0.16% | 4,815 |
| Dec 15, 2025 | 80.90 | 81.73 | 80.65 | 81.62 | 81.62 | 0.70% | 20,035 |
| Dec 12, 2025 | 81.08 | 81.44 | 80.35 | 81.05 | 81.05 | 0.28% | 47,362 |
| Dec 11, 2025 | 80.63 | 81.18 | 80.19 | 80.82 | 80.82 | 2.04% | 6,322 |
| Dec 10, 2025 | 76.92 | 79.23 | 75.96 | 79.20 | 79.20 | 3.08% | 10,024 |
| Dec 9, 2025 | 75.72 | 77.21 | 75.17 | 76.83 | 76.83 | 1.33% | 3,047 |