General Motors Company (BIT:1GM)
Italy
· Delayed Price · Currency is EUR 64.19
-4.67 (-6.78%)
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 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | -6.78% | - |
| Mar 5, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 1.37% | - |
| Mar 4, 2026 | 67.93 | 67.93 | 67.93 | 67.93 | 67.78 | 4.59% | - |
| Mar 3, 2026 | 64.29 | 64.29 | 64.29 | 64.95 | 64.80 | -0.82% | 50 |
| Mar 2, 2026 | 64.87 | 65.49 | 64.87 | 65.49 | 65.34 | -2.66% | 31 |
| Feb 27, 2026 | 66.36 | 68.43 | 66.36 | 67.28 | 67.13 | -2.84% | 31 |
| Feb 26, 2026 | 70.43 | 70.43 | 69.21 | 69.25 | 69.09 | -0.56% | 99 |
| Feb 25, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.48 | 0.71% | - |
| Feb 24, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 68.99 | 3.77% | - |
| Feb 23, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.49 | -3.05% | - |
| Feb 20, 2026 | 69.24 | 69.24 | 69.24 | 68.74 | 68.58 | -1.81% | 49 |
| Feb 19, 2026 | 71.51 | 71.51 | 71.51 | 70.01 | 69.85 | -1.10% | 24 |
| Feb 18, 2026 | 69.24 | 69.24 | 69.24 | 70.79 | 70.63 | 4.07% | 5 |
| Feb 17, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 67.87 | -0.58% | - |
| Feb 16, 2026 | 69.02 | 69.02 | 69.02 | 68.42 | 68.26 | 0.63% | 50 |
| Feb 13, 2026 | 67.99 | 67.99 | 67.99 | 67.99 | 67.84 | 0.27% | - |
| Feb 12, 2026 | 68.09 | 68.09 | 65.81 | 67.81 | 67.66 | -0.07% | 75 |
| Feb 11, 2026 | 67.86 | 67.86 | 67.86 | 67.86 | 67.71 | 0.95% | - |
| Feb 10, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 67.07 | -1.61% | - |
| Feb 9, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 68.16 | -3.39% | - |
| Feb 6, 2026 | 70.72 | 70.72 | 70.72 | 70.72 | 70.56 | -1.23% | - |
| Feb 5, 2026 | 72.35 | 72.69 | 72.35 | 71.60 | 71.44 | -3.27% | 199 |
| Feb 4, 2026 | 73.13 | 73.13 | 73.13 | 74.02 | 73.85 | 1.43% | 10 |
| Feb 3, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | 72.81 | 3.31% | - |
| Feb 2, 2026 | 70.64 | 70.64 | 70.64 | 70.64 | 70.48 | -0.59% | - |
| Jan 30, 2026 | 72.39 | 72.39 | 72.39 | 71.06 | 70.90 | -1.09% | 20 |
| Jan 29, 2026 | 71.84 | 71.84 | 71.84 | 71.84 | 71.68 | -0.07% | - |
| Jan 28, 2026 | 72.27 | 72.30 | 72.08 | 71.89 | 71.73 | -0.59% | 480 |
| Jan 27, 2026 | 66.06 | 70.84 | 66.06 | 72.32 | 72.16 | 8.02% | 258 |
| Jan 26, 2026 | 67.59 | 67.59 | 67.59 | 66.95 | 66.80 | -1.25% | 25 |
| Jan 23, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.65 | -2.93% | - |
| Jan 22, 2026 | 69.49 | 70.15 | 69.49 | 69.85 | 69.69 | 1.88% | 145 |
| Jan 21, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.40 | 2.34% | - |
| Jan 20, 2026 | 66.99 | 66.99 | 66.99 | 66.99 | 66.84 | -1.54% | - |
| Jan 19, 2026 | 69.34 | 69.34 | 69.34 | 68.04 | 67.88 | -2.69% | 23 |
| Jan 16, 2026 | 69.95 | 69.95 | 69.95 | 69.92 | 69.76 | -0.54% | 4 |
| Jan 15, 2026 | 70.31 | 70.86 | 70.31 | 70.30 | 70.14 | 0.07% | 460 |
| Jan 14, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.09 | -2.44% | - |
| Jan 13, 2026 | 72.01 | 72.01 | 72.01 | 72.01 | 71.85 | 2.84% | - |
| Jan 12, 2026 | 70.32 | 70.32 | 70.32 | 70.02 | 69.86 | -1.67% | 120 |
| Jan 9, 2026 | 71.21 | 71.21 | 71.21 | 71.21 | 71.05 | -1.29% | - |
| Jan 8, 2026 | 72.14 | 72.14 | 72.14 | 72.14 | 71.98 | 2.75% | - |
| Jan 7, 2026 | 69.98 | 69.98 | 69.98 | 70.21 | 70.05 | 0.39% | 60 |
| Jan 6, 2026 | 69.94 | 69.94 | 69.94 | 69.94 | 69.78 | 1.51% | - |
| Jan 5, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.74 | 0.50% | - |
| Jan 2, 2026 | 63.50 | 69.22 | 63.50 | 68.56 | 68.40 | -2.61% | 112 |
| Dec 30, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.24 | -0.16% | - |
| Dec 29, 2025 | 70.51 | 70.51 | 70.51 | 70.51 | 70.35 | 0.21% | - |
| Dec 23, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 70.20 | -0.14% | - |
| Dec 22, 2025 | 70.55 | 70.55 | 70.41 | 70.46 | 70.30 | 1.16% | 29 |
| Dec 19, 2025 | 69.34 | 69.34 | 69.34 | 69.65 | 69.49 | 0.04% | 73 |
| Dec 18, 2025 | 69.31 | 69.31 | 69.31 | 69.62 | 69.46 | 1.13% | 42 |
| Dec 17, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.68 | -0.72% | - |
| Dec 16, 2025 | 70.02 | 70.02 | 70.02 | 69.34 | 69.18 | - | 80 |
| Dec 15, 2025 | 69.44 | 69.45 | 69.44 | 69.34 | 69.18 | 0.06% | 120 |
| Dec 12, 2025 | 69.19 | 69.19 | 69.00 | 69.30 | 69.14 | 0.67% | 173 |
| Dec 11, 2025 | 69.00 | 69.00 | 69.00 | 68.84 | 68.68 | 1.67% | 49 |
| Dec 10, 2025 | 66.62 | 66.71 | 66.06 | 67.71 | 67.56 | 2.37% | 465 |
| Dec 9, 2025 | 66.05 | 66.27 | 66.05 | 66.14 | 65.99 | 1.82% | 213 |
| Dec 8, 2025 | 64.96 | 64.96 | 64.96 | 64.96 | 64.81 | -1.67% | - |
| Dec 5, 2025 | 64.10 | 64.10 | 64.10 | 66.06 | 65.91 | 9.19% | 30 |
| Dec 4, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.36 | -5.39% | - |
| Dec 3, 2025 | 63.08 | 63.08 | 63.07 | 63.95 | 63.68 | 2.34% | 160 |
| Dec 2, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | 62.22 | -1.48% | - |
| Dec 1, 2025 | 63.57 | 63.57 | 63.45 | 63.43 | 63.16 | -0.22% | 100 |
| Nov 28, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.30 | 1.31% | - |
| Nov 27, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.48 | -0.46% | - |
| Nov 26, 2025 | 63.14 | 63.14 | 63.14 | 63.04 | 62.77 | 0.38% | 160 |
| Nov 25, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.53 | 1.98% | - |
| Nov 24, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.32 | 1.18% | - |
| Nov 21, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.60 | 1.84% | - |
| Nov 20, 2025 | 60.17 | 60.17 | 60.17 | 59.76 | 59.50 | -0.48% | 100 |
| Nov 19, 2025 | 60.17 | 60.17 | 60.17 | 60.05 | 59.79 | 2.30% | 4 |
| Nov 18, 2025 | 58.03 | 58.03 | 58.03 | 58.70 | 58.45 | -1.72% | 17 |
| Nov 17, 2025 | 59.73 | 59.73 | 59.73 | 59.73 | 59.47 | -2.61% | - |
| Nov 14, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.07 | -1.19% | - |
| Nov 13, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 61.80 | -0.21% | - |
| Nov 12, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 61.93 | 1.11% | - |
| Nov 11, 2025 | 61.52 | 61.52 | 61.52 | 61.52 | 61.26 | 0.79% | - |
| Nov 10, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 60.78 | 1.45% | - |
| Nov 7, 2025 | 60.17 | 60.17 | 60.17 | 60.17 | 59.91 | 1.50% | - |
| Nov 6, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | 59.03 | -0.07% | - |
| Nov 5, 2025 | 57.97 | 57.97 | 57.97 | 59.32 | 59.07 | 1.26% | 1 |
| Nov 4, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.33 | -1.01% | - |
| Nov 3, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | 58.93 | -1.23% | - |
| Oct 31, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.66 | -0.63% | - |
| Oct 30, 2025 | 60.15 | 60.15 | 60.15 | 60.30 | 60.04 | 0.97% | 33 |
| Oct 29, 2025 | 59.61 | 59.97 | 59.61 | 59.72 | 59.46 | 0.56% | 74 |
| Oct 28, 2025 | 59.61 | 59.61 | 59.61 | 59.39 | 59.14 | -0.42% | 17 |
| Oct 27, 2025 | 59.25 | 59.25 | 59.25 | 59.64 | 59.38 | 0.66% | 27 |
| Oct 24, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.00 | 1.73% | - |
| Oct 23, 2025 | 58.05 | 58.27 | 57.84 | 58.24 | 57.99 | 0.97% | 166 |
| Oct 22, 2025 | 57.54 | 57.58 | 57.48 | 57.68 | 57.43 | 0.07% | 111 |
| Oct 21, 2025 | 49.49 | 49.49 | 48.59 | 57.64 | 57.39 | 16.00% | 240 |
| Oct 20, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.48 | -1.02% | - |
| Oct 17, 2025 | 49.50 | 49.50 | 49.50 | 50.20 | 49.98 | 1.98% | 20 |
| Oct 16, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.01 | -0.87% | - |
| Oct 15, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.44 | 2.19% | - |
| Oct 14, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.38 | 1.38% | - |
| Oct 13, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.72 | 0.14% | - |