General Motors Company (VIE:GMOT)
Austria · Delayed Price · Currency is EUR 57.85
+0.20 (0.35%)
At close: Oct 22, 2025
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 57.74 | 57.85 | 57.01 | 57.85 | 57.85 | 0.35% | 386 |
| Oct 21, 2025 | 49.51 | 57.65 | 48.96 | 57.65 | 57.65 | 16.09% | 3,510 |
| Oct 20, 2025 | 50.22 | 50.22 | 49.66 | 49.66 | 49.66 | -1.04% | - |
| Oct 17, 2025 | 49.13 | 50.18 | 48.15 | 50.18 | 50.18 | 1.91% | 1,434 |
| Oct 16, 2025 | 49.70 | 49.97 | 49.24 | 49.24 | 49.24 | -0.85% | - |
| Oct 15, 2025 | 49.26 | 49.66 | 49.16 | 49.66 | 49.66 | 2.17% | 1 |
| Oct 14, 2025 | 47.83 | 48.61 | 46.85 | 48.61 | 48.61 | 1.36% | - |
| Oct 13, 2025 | 47.60 | 48.30 | 47.60 | 47.96 | 47.96 | 0.23% | 234 |
| Oct 10, 2025 | 48.50 | 48.72 | 47.85 | 47.85 | 47.85 | -1.81% | 193 |
| Oct 9, 2025 | 48.70 | 48.88 | 48.40 | 48.73 | 48.73 | -0.92% | 293 |
| Oct 8, 2025 | 49.31 | 49.45 | 49.18 | 49.18 | 49.18 | 0.65% | - |
| Oct 7, 2025 | 49.59 | 50.23 | 48.86 | 48.86 | 48.86 | -2.47% | 384 |
| Oct 6, 2025 | 51.45 | 51.68 | 50.09 | 50.09 | 50.09 | -0.91% | 192 |
| Oct 3, 2025 | 50.82 | 51.09 | 50.41 | 50.55 | 50.55 | -0.63% | 392 |
| Oct 2, 2025 | 52.31 | 52.31 | 50.87 | 50.87 | 50.87 | -1.85% | 576 |
| Oct 1, 2025 | 51.94 | 52.06 | 51.74 | 51.83 | 51.83 | -0.50% | 398 |
| Sep 30, 2025 | 51.95 | 52.70 | 51.86 | 52.09 | 52.09 | -0.04% | 1,175 |
| Sep 29, 2025 | 52.39 | 52.59 | 52.11 | 52.11 | 52.11 | -1.42% | 20 |
| Sep 26, 2025 | 51.83 | 52.86 | 51.80 | 52.86 | 52.86 | 3.55% | - |
| Sep 25, 2025 | 51.10 | 51.21 | 50.89 | 51.05 | 51.05 | 0.61% | - |
| Sep 24, 2025 | 50.93 | 51.29 | 50.74 | 50.74 | 50.74 | 0.71% | 237 |
| Sep 23, 2025 | 49.96 | 50.38 | 49.96 | 50.38 | 50.38 | 0.70% | 235 |
| Sep 22, 2025 | 50.16 | 50.16 | 49.84 | 50.03 | 50.03 | -0.40% | - |
| Sep 19, 2025 | 50.32 | 50.40 | 50.23 | 50.23 | 50.23 | 0.47% | - |
| Sep 18, 2025 | 49.93 | 50.11 | 49.88 | 50.00 | 50.00 | 0.55% | 351 |
| Sep 17, 2025 | 49.33 | 49.72 | 49.26 | 49.72 | 49.72 | 0.80% | - |
| Sep 16, 2025 | 50.01 | 50.28 | 49.33 | 49.33 | 49.33 | -0.57% | 632 |
| Sep 15, 2025 | 49.98 | 50.10 | 49.61 | 49.61 | 49.61 | -1.45% | 3 |
| Sep 12, 2025 | 50.49 | 50.83 | 50.34 | 50.34 | 50.34 | 0.88% | - |
| Sep 11, 2025 | 49.09 | 49.90 | 49.04 | 49.90 | 49.90 | 2.66% | - |
| Sep 10, 2025 | 49.55 | 49.55 | 48.61 | 48.61 | 48.61 | -1.73% | - |
| Sep 9, 2025 | 49.50 | 49.50 | 49.36 | 49.46 | 49.46 | 0.47% | - |
| Sep 8, 2025 | 49.61 | 49.75 | 49.23 | 49.23 | 49.23 | -0.97% | 99 |
| Sep 5, 2025 | 49.72 | 49.72 | 49.48 | 49.71 | 49.71 | -0.68% | 235 |
| Sep 3, 2025 | 50.11 | 50.14 | 50.05 | 50.05 | 49.92 | 0.58% | 2 |
| Sep 2, 2025 | 49.96 | 50.01 | 49.58 | 49.76 | 49.63 | -0.60% | 489 |
| Sep 1, 2025 | 49.96 | 50.06 | 49.96 | 50.06 | 49.93 | 0.65% | - |
| Aug 29, 2025 | 50.08 | 50.25 | 49.74 | 49.74 | 49.61 | 0.08% | - |
| Aug 28, 2025 | 50.60 | 50.64 | 49.70 | 49.70 | 49.57 | -2.18% | - |
| Aug 27, 2025 | 50.43 | 50.80 | 50.39 | 50.80 | 50.67 | 1.22% | 235 |
| Aug 26, 2025 | 49.84 | 50.19 | 49.84 | 50.19 | 50.06 | 0.77% | - |
| Aug 25, 2025 | 49.77 | 49.86 | 49.77 | 49.81 | 49.68 | 0.50% | - |
| Aug 22, 2025 | 48.74 | 49.56 | 48.74 | 49.56 | 49.43 | 2.22% | 235 |
| Aug 21, 2025 | 48.78 | 48.78 | 47.53 | 48.48 | 48.36 | -0.95% | 435 |
| Aug 20, 2025 | 48.94 | 48.95 | 48.81 | 48.95 | 48.82 | -0.19% | - |
| Aug 19, 2025 | 48.10 | 49.04 | 48.10 | 49.04 | 48.91 | 1.52% | 235 |
| Aug 18, 2025 | 48.06 | 48.31 | 48.06 | 48.31 | 48.18 | -0.03% | - |
| Aug 15, 2025 | 48.67 | 48.67 | 48.32 | 48.32 | 48.20 | 0.97% | 235 |
| Aug 14, 2025 | 47.56 | 47.92 | 47.56 | 47.86 | 47.73 | 1.08% | 235 |
| Aug 13, 2025 | 46.35 | 47.35 | 46.33 | 47.35 | 47.22 | 1.81% | - |