General Motors Company (VIE:GMOT)
Austria · Delayed Price · Currency is EUR 64.14
-3.48 (-5.15%)
At close: Mar 6, 2026
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.88 | 65.88 | 64.14 | 64.14 | 64.14 | -5.37% | - |
| Mar 4, 2026 | 66.32 | 68.18 | 66.32 | 67.78 | 67.62 | 4.47% | 584 |
| Mar 3, 2026 | 66.11 | 66.11 | 64.64 | 64.88 | 64.73 | -0.96% | 284 |
| Mar 2, 2026 | 66.14 | 66.32 | 65.47 | 65.51 | 65.36 | -2.63% | 142 |
| Feb 27, 2026 | 68.07 | 68.31 | 67.24 | 67.28 | 67.13 | -2.82% | 173 |
| Feb 26, 2026 | 69.72 | 69.96 | 69.23 | 69.23 | 69.07 | -0.72% | 142 |
| Feb 25, 2026 | 69.03 | 69.73 | 69.03 | 69.73 | 69.57 | 0.96% | - |
| Feb 24, 2026 | 67.69 | 69.07 | 67.69 | 69.07 | 68.91 | 3.69% | - |
| Feb 23, 2026 | 68.65 | 68.85 | 66.61 | 66.61 | 66.46 | -3.28% | - |
| Feb 20, 2026 | 69.43 | 69.43 | 68.87 | 68.87 | 68.71 | -1.64% | 142 |
| Feb 19, 2026 | 71.14 | 71.14 | 70.02 | 70.02 | 69.86 | -1.20% | 142 |
| Feb 18, 2026 | 69.07 | 70.87 | 69.00 | 70.87 | 70.71 | 4.27% | 186 |
| Feb 17, 2026 | 68.69 | 68.69 | 67.97 | 67.97 | 67.81 | -0.82% | 232 |
| Feb 16, 2026 | 68.55 | 68.80 | 68.53 | 68.53 | 68.37 | 0.56% | 50 |
| Feb 13, 2026 | 67.34 | 68.15 | 67.25 | 68.15 | 67.99 | 0.43% | 46 |
| Feb 12, 2026 | 67.48 | 67.86 | 67.41 | 67.86 | 67.70 | -0.28% | - |
| Feb 11, 2026 | 67.50 | 68.05 | 67.46 | 68.05 | 67.89 | 1.33% | - |
| Feb 10, 2026 | 67.59 | 68.20 | 67.16 | 67.16 | 67.01 | -2.01% | - |
| Feb 9, 2026 | 71.18 | 71.18 | 68.54 | 68.54 | 68.38 | -3.14% | 142 |
| Feb 6, 2026 | 70.70 | 71.08 | 70.36 | 70.76 | 70.60 | -1.26% | 242 |
| Feb 5, 2026 | 73.04 | 73.26 | 71.66 | 71.66 | 71.50 | -3.28% | 759 |
| Feb 4, 2026 | 72.74 | 74.09 | 72.68 | 74.09 | 73.92 | 1.59% | 142 |
| Feb 3, 2026 | 71.28 | 72.97 | 71.28 | 72.93 | 72.76 | 3.26% | 334 |
| Feb 2, 2026 | 70.30 | 71.22 | 70.30 | 70.63 | 70.47 | -0.52% | 200 |
| Jan 30, 2026 | 71.63 | 72.00 | 71.00 | 71.00 | 70.84 | -1.42% | - |
| Jan 29, 2026 | 71.14 | 72.09 | 71.14 | 72.02 | 71.85 | 0.19% | 426 |
| Jan 28, 2026 | 72.45 | 72.45 | 71.79 | 71.88 | 71.71 | -0.81% | 147 |
| Jan 27, 2026 | 66.80 | 72.50 | 65.95 | 72.47 | 72.30 | 8.33% | 2,698 |
| Jan 26, 2026 | 67.25 | 67.88 | 66.90 | 66.90 | 66.75 | -1.23% | 309 |
| Jan 23, 2026 | 69.16 | 69.16 | 67.73 | 67.73 | 67.57 | -3.02% | - |
| Jan 22, 2026 | 69.33 | 69.84 | 69.30 | 69.84 | 69.68 | 1.73% | - |
| Jan 21, 2026 | 66.59 | 68.65 | 66.59 | 68.65 | 68.49 | 2.74% | 242 |
| Jan 20, 2026 | 68.09 | 68.19 | 66.82 | 66.82 | 66.67 | -1.84% | - |
| Jan 19, 2026 | 68.94 | 69.13 | 68.07 | 68.07 | 67.91 | -2.66% | 23 |
| Jan 16, 2026 | 69.80 | 69.93 | 69.63 | 69.93 | 69.77 | -0.48% | - |
| Jan 15, 2026 | 69.79 | 70.50 | 69.79 | 70.27 | 70.11 | -0.13% | 284 |
| Jan 14, 2026 | 71.47 | 71.81 | 70.36 | 70.36 | 70.20 | -2.21% | - |
| Jan 13, 2026 | 70.91 | 71.95 | 70.72 | 71.95 | 71.78 | 2.82% | - |
| Jan 12, 2026 | 70.62 | 70.62 | 69.98 | 69.98 | 69.82 | -1.55% | - |
| Jan 9, 2026 | 72.50 | 72.65 | 70.51 | 71.08 | 70.92 | -1.47% | 1,110 |
| Jan 8, 2026 | 69.83 | 72.14 | 69.83 | 72.14 | 71.97 | 2.68% | 426 |
| Jan 7, 2026 | 70.40 | 70.40 | 70.18 | 70.26 | 70.10 | 0.46% | - |
| Jan 6, 2026 | 70.86 | 70.86 | 69.94 | 69.94 | 69.78 | 1.44% | - |
| Jan 5, 2026 | 69.26 | 69.26 | 68.72 | 68.95 | 68.79 | 0.47% | - |
| Jan 2, 2026 | 69.32 | 69.68 | 68.52 | 68.63 | 68.47 | -2.67% | 47 |
| Dec 30, 2025 | 70.41 | 70.51 | 70.39 | 70.51 | 70.35 | -0.03% | - |
| Dec 29, 2025 | 70.54 | 70.64 | 70.47 | 70.53 | 70.37 | 0.34% | - |
| Dec 23, 2025 | 70.52 | 70.52 | 70.29 | 70.29 | 70.13 | -0.31% | - |
| Dec 22, 2025 | 70.45 | 70.51 | 70.27 | 70.51 | 70.35 | 1.09% | 192 |
| Dec 19, 2025 | 69.30 | 69.75 | 69.26 | 69.75 | 69.59 | 0.17% | - |