General Motors Company (BIT:1GM)
Italy
· Delayed Price · Currency is EUR 66.06
+5.56 (9.19%)
At close: Dec 5, 2025
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.10 | 64.10 | 64.10 | 66.06 | 66.06 | 9.19% | 30 |
| Dec 4, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -5.39% | - |
| Dec 3, 2025 | 63.08 | 63.08 | 63.07 | 63.95 | 63.82 | 2.34% | 160 |
| Dec 2, 2025 | 62.36 | 62.36 | 62.36 | 62.49 | 62.36 | -1.48% | - |
| Dec 1, 2025 | 63.57 | 63.57 | 63.45 | 63.43 | 63.30 | -0.22% | 100 |
| Nov 28, 2025 | 63.44 | 63.44 | 63.44 | 63.57 | 63.44 | 1.31% | - |
| Nov 27, 2025 | 62.62 | 62.62 | 62.62 | 62.75 | 62.62 | -0.46% | - |
| Nov 26, 2025 | 63.14 | 63.14 | 63.14 | 63.04 | 62.91 | 0.38% | 160 |
| Nov 25, 2025 | 62.67 | 62.67 | 62.67 | 62.80 | 62.67 | 1.98% | - |
| Nov 24, 2025 | 61.45 | 61.45 | 61.45 | 61.58 | 61.45 | 1.18% | - |
| Nov 21, 2025 | 60.74 | 60.74 | 60.74 | 60.86 | 60.74 | 1.84% | - |
| Nov 20, 2025 | 60.17 | 60.17 | 60.17 | 59.76 | 59.64 | -0.48% | 100 |
| Nov 19, 2025 | 60.17 | 60.17 | 60.17 | 60.05 | 59.93 | 2.30% | 4 |
| Nov 18, 2025 | 58.03 | 58.03 | 58.03 | 58.70 | 58.58 | -1.72% | 17 |
| Nov 17, 2025 | 59.61 | 59.61 | 59.61 | 59.73 | 59.61 | -2.61% | - |
| Nov 14, 2025 | 61.21 | 61.21 | 61.21 | 61.33 | 61.20 | -1.19% | - |
| Nov 13, 2025 | 61.94 | 61.94 | 61.94 | 62.07 | 61.94 | -0.21% | - |
| Nov 12, 2025 | 62.07 | 62.07 | 62.07 | 62.20 | 62.07 | 1.11% | - |
| Nov 11, 2025 | 61.40 | 61.40 | 61.40 | 61.52 | 61.39 | 0.79% | - |
| Nov 10, 2025 | 60.92 | 60.92 | 60.92 | 61.04 | 60.92 | 1.45% | - |
| Nov 7, 2025 | 60.05 | 60.05 | 60.05 | 60.17 | 60.05 | 1.50% | - |
| Nov 6, 2025 | 59.16 | 59.16 | 59.16 | 59.28 | 59.16 | -0.07% | - |
| Nov 5, 2025 | 57.97 | 57.97 | 57.97 | 59.32 | 59.20 | 1.26% | 1 |
| Nov 4, 2025 | 58.46 | 58.46 | 58.46 | 58.58 | 58.46 | -1.01% | - |
| Nov 3, 2025 | 59.06 | 59.06 | 59.06 | 59.18 | 59.06 | -1.23% | - |
| Oct 31, 2025 | 59.80 | 59.80 | 59.80 | 59.92 | 59.80 | -0.63% | - |
| Oct 30, 2025 | 60.15 | 60.15 | 60.15 | 60.30 | 60.18 | 0.97% | 33 |
| Oct 29, 2025 | 59.61 | 59.97 | 59.61 | 59.72 | 59.60 | 0.56% | 74 |
| Oct 28, 2025 | 59.61 | 59.61 | 59.61 | 59.39 | 59.27 | -0.42% | 17 |
| Oct 27, 2025 | 59.25 | 59.25 | 59.25 | 59.64 | 59.52 | 0.66% | 27 |
| Oct 24, 2025 | 59.13 | 59.13 | 59.13 | 59.25 | 59.13 | 1.73% | - |
| Oct 23, 2025 | 58.05 | 58.27 | 57.84 | 58.24 | 58.12 | 0.97% | 166 |
| Oct 22, 2025 | 57.54 | 57.58 | 57.48 | 57.68 | 57.56 | 0.07% | 111 |
| Oct 21, 2025 | 49.49 | 49.49 | 48.59 | 57.64 | 57.52 | 16.00% | 240 |
| Oct 20, 2025 | 49.59 | 49.59 | 49.59 | 49.69 | 49.59 | -1.02% | - |
| Oct 17, 2025 | 49.50 | 49.50 | 49.50 | 50.20 | 50.10 | 1.98% | 20 |
| Oct 16, 2025 | 49.13 | 49.13 | 49.13 | 49.23 | 49.12 | -0.87% | - |
| Oct 15, 2025 | 49.55 | 49.55 | 49.55 | 49.66 | 49.55 | 2.19% | - |
| Oct 14, 2025 | 48.49 | 48.49 | 48.49 | 48.59 | 48.49 | 1.38% | - |
| Oct 13, 2025 | 47.83 | 47.83 | 47.83 | 47.93 | 47.83 | 0.14% | - |
| Oct 10, 2025 | 47.77 | 47.77 | 47.77 | 47.87 | 47.77 | -1.96% | - |
| Oct 9, 2025 | 48.90 | 48.90 | 48.90 | 48.82 | 48.72 | -0.72% | 21 |
| Oct 8, 2025 | 49.58 | 49.58 | 49.16 | 49.18 | 49.07 | 0.60% | 21 |
| Oct 7, 2025 | 48.78 | 48.78 | 48.78 | 48.88 | 48.78 | -2.38% | - |
| Oct 6, 2025 | 49.97 | 49.97 | 49.97 | 50.07 | 49.97 | -0.89% | - |
| Oct 3, 2025 | 50.42 | 50.42 | 50.42 | 50.52 | 50.42 | -0.67% | - |
| Oct 2, 2025 | 50.76 | 50.76 | 50.76 | 50.86 | 50.76 | -1.83% | - |
| Oct 1, 2025 | 51.70 | 51.70 | 51.70 | 51.81 | 51.70 | -0.46% | - |
| Sep 30, 2025 | 52.08 | 52.08 | 52.08 | 52.05 | 51.94 | -0.21% | 30 |
| Sep 29, 2025 | 52.25 | 52.25 | 52.25 | 52.16 | 52.05 | -1.27% | 50 |
| Sep 26, 2025 | 52.72 | 52.72 | 52.72 | 52.83 | 52.72 | 3.47% | - |
| Sep 25, 2025 | 49.70 | 51.05 | 49.70 | 51.06 | 50.96 | 0.57% | 85 |
| Sep 24, 2025 | 51.03 | 51.03 | 51.03 | 50.77 | 50.67 | 0.73% | 3 |
| Sep 23, 2025 | 50.49 | 50.49 | 50.49 | 50.40 | 50.30 | 0.66% | 10 |
| Sep 22, 2025 | 49.97 | 49.97 | 49.97 | 50.07 | 49.97 | -0.38% | - |
| Sep 19, 2025 | 50.16 | 50.16 | 50.16 | 50.26 | 50.16 | 0.61% | - |
| Sep 18, 2025 | 49.85 | 49.85 | 49.85 | 49.96 | 49.85 | 0.60% | - |
| Sep 17, 2025 | 49.55 | 49.55 | 49.55 | 49.66 | 49.55 | 0.65% | - |
| Sep 16, 2025 | 50.27 | 50.27 | 50.27 | 49.34 | 49.23 | -0.59% | 50 |
| Sep 15, 2025 | 49.70 | 49.70 | 49.70 | 49.63 | 49.53 | -1.49% | 1 |
| Sep 12, 2025 | 50.84 | 50.84 | 50.84 | 50.38 | 50.28 | 0.97% | 2 |
| Sep 11, 2025 | 49.15 | 49.15 | 49.15 | 49.90 | 49.79 | 2.53% | 5 |
| Sep 10, 2025 | 48.57 | 48.57 | 48.57 | 48.67 | 48.57 | -1.61% | - |
| Sep 9, 2025 | 49.36 | 49.36 | 49.36 | 49.46 | 49.36 | 0.38% | - |
| Sep 8, 2025 | 49.18 | 49.18 | 49.18 | 49.28 | 49.17 | -0.90% | - |
| Sep 5, 2025 | 49.37 | 49.37 | 49.28 | 49.72 | 49.62 | -0.03% | 1,000 |
| Sep 4, 2025 | 49.63 | 49.63 | 49.63 | 49.74 | 49.63 | -0.67% | - |
| Sep 3, 2025 | 49.97 | 49.97 | 49.97 | 50.07 | 49.84 | 0.57% | 5 |
| Sep 2, 2025 | 49.70 | 49.70 | 49.62 | 49.79 | 49.56 | -0.55% | 43 |
| Sep 1, 2025 | 49.68 | 49.68 | 49.68 | 50.06 | 49.83 | 0.68% | 15 |
| Aug 29, 2025 | 49.63 | 49.63 | 49.63 | 49.72 | 49.49 | 0.04% | 64 |
| Aug 28, 2025 | 49.47 | 49.47 | 49.47 | 49.70 | 49.47 | -2.09% | - |
| Aug 27, 2025 | 50.34 | 50.82 | 50.22 | 50.76 | 50.53 | 1.12% | 221 |
| Aug 26, 2025 | 49.97 | 49.97 | 49.97 | 50.20 | 49.97 | 0.81% | - |
| Aug 25, 2025 | 49.57 | 49.57 | 49.57 | 49.80 | 49.57 | 0.49% | - |
| Aug 22, 2025 | 49.15 | 49.15 | 49.15 | 49.55 | 49.32 | 2.23% | 30 |
| Aug 21, 2025 | 48.25 | 48.25 | 48.25 | 48.47 | 48.25 | -0.95% | - |
| Aug 20, 2025 | 48.71 | 48.71 | 48.71 | 48.94 | 48.71 | -0.19% | - |
| Aug 19, 2025 | 48.81 | 48.81 | 48.81 | 49.03 | 48.80 | 1.42% | - |
| Aug 18, 2025 | 48.25 | 48.25 | 48.25 | 48.35 | 48.12 | 1.03% | 22 |
| Aug 14, 2025 | 47.90 | 47.90 | 47.90 | 47.85 | 47.63 | 0.87% | 300 |
| Aug 13, 2025 | 47.22 | 47.22 | 47.22 | 47.44 | 47.22 | 2.05% | - |
| Aug 12, 2025 | 46.27 | 46.27 | 46.27 | 46.48 | 46.27 | 0.25% | 200 |
| Aug 11, 2025 | 46.15 | 46.15 | 46.15 | 46.37 | 46.15 | 1.18% | - |
| Aug 8, 2025 | 45.43 | 45.43 | 45.43 | 45.83 | 45.61 | 0.96% | 10 |
| Aug 7, 2025 | 45.95 | 45.95 | 45.95 | 45.39 | 45.18 | 0.34% | 12 |
| Aug 6, 2025 | 45.94 | 45.94 | 45.38 | 45.24 | 45.03 | -0.54% | 24 |
| Aug 5, 2025 | 45.27 | 45.27 | 45.27 | 45.48 | 45.27 | -0.66% | - |
| Aug 4, 2025 | 45.57 | 45.57 | 45.57 | 45.78 | 45.57 | 0.49% | - |
| Aug 1, 2025 | 45.35 | 45.35 | 45.35 | 45.56 | 45.35 | -3.13% | - |
| Jul 31, 2025 | 47.00 | 47.00 | 47.00 | 47.03 | 46.81 | 3.06% | 5 |
| Jul 30, 2025 | 45.73 | 45.73 | 45.73 | 45.63 | 45.42 | -0.24% | 15 |
| Jul 29, 2025 | 45.98 | 46.33 | 45.98 | 45.74 | 45.53 | -1.10% | 88 |
| Jul 28, 2025 | 45.85 | 46.07 | 45.85 | 46.25 | 46.04 | 3.55% | 384 |
| Jul 25, 2025 | 44.58 | 44.58 | 44.58 | 44.67 | 44.46 | -0.85% | 234 |
| Jul 24, 2025 | 44.92 | 45.14 | 44.92 | 45.05 | 44.84 | 3.74% | 430 |
| Jul 23, 2025 | 41.64 | 41.64 | 41.23 | 43.43 | 43.23 | 2.71% | 236 |
| Jul 22, 2025 | 44.00 | 44.12 | 42.03 | 42.28 | 42.09 | -8.31% | 427 |
| Jul 21, 2025 | 45.90 | 45.90 | 45.90 | 46.11 | 45.90 | 1.22% | - |
| Jul 18, 2025 | 45.35 | 45.35 | 45.35 | 45.56 | 45.35 | -0.91% | - |