General Motors Company (VIE:GMOT)
Austria · Delayed Price · Currency is EUR 70.29
-0.22 (-0.31%)
Last updated: Dec 23, 2025, 8:55 AM CET
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 70.52 | 70.52 | 70.29 | 70.29 | 70.29 | -0.31% | - |
| Dec 22, 2025 | 70.45 | 70.51 | 70.27 | 70.51 | 70.51 | 1.09% | 192 |
| Dec 19, 2025 | 69.30 | 69.75 | 69.26 | 69.75 | 69.75 | 0.17% | - |
| Dec 18, 2025 | 68.60 | 69.72 | 68.45 | 69.63 | 69.63 | 1.24% | 5 |
| Dec 17, 2025 | 69.48 | 69.65 | 68.78 | 68.78 | 68.78 | -0.95% | - |
| Dec 16, 2025 | 69.66 | 69.79 | 69.44 | 69.44 | 69.44 | 0.10% | 192 |
| Dec 15, 2025 | 69.14 | 69.45 | 69.01 | 69.37 | 69.37 | 0.20% | 635 |
| Dec 12, 2025 | 69.04 | 69.57 | 68.93 | 69.23 | 69.23 | 0.52% | 385 |
| Dec 11, 2025 | 68.81 | 68.88 | 68.73 | 68.87 | 68.87 | 1.73% | - |
| Dec 10, 2025 | 66.29 | 67.70 | 66.29 | 67.70 | 67.70 | 2.30% | 192 |
| Dec 9, 2025 | 65.16 | 66.18 | 64.93 | 66.18 | 66.18 | 1.91% | 192 |
| Dec 8, 2025 | 65.80 | 66.45 | 64.94 | 64.94 | 64.94 | -1.70% | 384 |
| Dec 5, 2025 | 64.48 | 66.06 | 64.48 | 66.06 | 66.06 | 3.20% | 282 |
| Dec 3, 2025 | 63.36 | 64.01 | 63.24 | 64.01 | 63.88 | 2.47% | - |
| Dec 2, 2025 | 62.81 | 62.98 | 62.46 | 62.47 | 62.34 | -1.50% | 192 |
| Dec 1, 2025 | 63.02 | 63.42 | 63.02 | 63.42 | 63.29 | -0.33% | 1 |
| Nov 28, 2025 | 62.85 | 63.65 | 62.85 | 63.63 | 63.50 | 1.32% | 1 |
| Nov 27, 2025 | 62.84 | 63.00 | 62.80 | 62.80 | 62.67 | -0.36% | 2 |
| Nov 26, 2025 | 63.00 | 63.12 | 62.83 | 63.03 | 62.90 | 0.30% | 1 |
| Nov 25, 2025 | 61.68 | 62.84 | 61.47 | 62.84 | 62.71 | 1.98% | 387 |
| Nov 24, 2025 | 61.18 | 61.62 | 61.00 | 61.62 | 61.50 | 1.37% | 392 |
| Nov 21, 2025 | 59.10 | 60.79 | 59.10 | 60.79 | 60.67 | 1.89% | - |
| Nov 20, 2025 | 59.98 | 60.10 | 59.66 | 59.66 | 59.54 | -0.68% | - |
| Nov 19, 2025 | 58.65 | 60.07 | 58.65 | 60.07 | 59.95 | 2.39% | 86 |
| Nov 18, 2025 | 58.40 | 58.67 | 57.96 | 58.67 | 58.55 | -1.94% | 576 |
| Nov 17, 2025 | 61.00 | 61.00 | 59.83 | 59.83 | 59.71 | -2.46% | - |
| Nov 14, 2025 | 61.66 | 61.66 | 61.20 | 61.34 | 61.22 | -1.19% | 314 |
| Nov 13, 2025 | 61.98 | 62.36 | 61.93 | 62.08 | 61.96 | -0.29% | - |
| Nov 12, 2025 | 61.58 | 62.26 | 61.58 | 62.26 | 62.13 | 1.27% | - |
| Nov 11, 2025 | 61.46 | 61.60 | 61.34 | 61.48 | 61.36 | 0.74% | 1 |
| Nov 10, 2025 | 61.61 | 61.61 | 60.67 | 61.03 | 60.91 | 1.43% | 1 |
| Nov 7, 2025 | 59.80 | 60.29 | 59.40 | 60.17 | 60.05 | 1.57% | 1 |
| Nov 6, 2025 | 59.57 | 59.89 | 59.24 | 59.24 | 59.12 | -0.27% | 1 |
| Nov 5, 2025 | 58.34 | 59.40 | 58.20 | 59.40 | 59.28 | 1.40% | 1 |
| Nov 4, 2025 | 58.59 | 59.21 | 58.46 | 58.58 | 58.46 | -1.11% | 293 |
| Nov 3, 2025 | 59.83 | 60.19 | 59.24 | 59.24 | 59.12 | -1.12% | 2 |
| Oct 31, 2025 | 59.62 | 59.95 | 59.43 | 59.91 | 59.79 | -0.56% | 194 |
| Oct 30, 2025 | 59.54 | 60.25 | 59.28 | 60.25 | 60.13 | 0.97% | 193 |
| Oct 29, 2025 | 59.90 | 60.19 | 59.67 | 59.67 | 59.55 | 0.42% | 2 |
| Oct 28, 2025 | 59.45 | 59.71 | 59.28 | 59.42 | 59.30 | -0.24% | 385 |
| Oct 27, 2025 | 59.91 | 60.16 | 59.43 | 59.56 | 59.44 | 0.47% | 193 |
| Oct 24, 2025 | 57.74 | 59.38 | 57.39 | 59.28 | 59.16 | 1.80% | 796 |
| Oct 23, 2025 | 57.97 | 58.33 | 57.97 | 58.23 | 58.11 | 0.66% | 1 |
| Oct 22, 2025 | 57.74 | 57.85 | 57.01 | 57.85 | 57.73 | 0.35% | 386 |
| Oct 21, 2025 | 49.51 | 57.65 | 48.96 | 57.65 | 57.53 | 16.09% | 3,510 |
| Oct 20, 2025 | 50.22 | 50.22 | 49.66 | 49.66 | 49.56 | -1.04% | - |
| Oct 17, 2025 | 49.13 | 50.18 | 48.15 | 50.18 | 50.08 | 1.91% | 1,434 |
| Oct 16, 2025 | 49.70 | 49.97 | 49.24 | 49.24 | 49.14 | -0.85% | - |
| Oct 15, 2025 | 49.26 | 49.66 | 49.16 | 49.66 | 49.56 | 2.17% | 1 |
| Oct 14, 2025 | 47.83 | 48.61 | 46.85 | 48.61 | 48.51 | 1.36% | - |