Skip to main content
General Motors Company (BIT:1GM)
Italy flag Italy · Delayed Price · Currency is EUR
70.27
+4.03 (6.08%)
At close: Apr 28, 2026

General Motors Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202666.2466.2466.2466.2466.24-0.48%-
Apr 24, 202666.5666.5666.5666.5666.56-0.42%-
Apr 23, 202666.8466.8466.8466.8466.84-0.68%-
Apr 22, 202667.7067.7067.5067.3067.30-1.12%104
Apr 21, 202668.0668.0668.0668.0668.06-0.64%-
Apr 20, 202668.6368.6368.6368.5068.50-1.48%55
Apr 17, 202668.2968.2968.2969.5369.535.44%1
Apr 16, 202665.9465.9465.9465.9465.94-0.59%-
Apr 15, 202666.3366.3366.3366.3366.33-2.04%-
Apr 14, 202666.6266.6266.6267.7167.714.20%60
Apr 13, 202664.9864.9864.9864.9864.98-0.44%-
Apr 10, 202665.2765.2765.2765.2765.27-0.26%-
Apr 9, 202665.4465.4465.4465.4465.440.41%-
Apr 8, 202665.5465.5465.5465.1765.175.05%60
Apr 7, 202662.0462.0462.0462.0462.04-1.24%-
Apr 2, 202665.1065.1065.1062.8262.82-3.62%15
Apr 1, 202665.1865.1865.1865.1865.181.68%-
Mar 31, 202663.6164.2260.2564.1064.10-0.60%400
Mar 30, 202664.4964.4964.4964.4964.490.25%-
Mar 27, 202664.3364.3364.3364.3364.33-2.01%-
Mar 26, 202665.6565.6565.6565.6565.65-1.38%-
Mar 25, 202667.1667.1667.1666.5766.571.46%14
Mar 24, 202665.6165.6165.6165.6165.610.32%-
Mar 23, 202663.1463.1463.1465.4065.403.55%160
Mar 20, 202663.1663.1663.1663.1663.16-0.75%-
Mar 19, 202663.6463.6463.6463.6463.64-1.12%-
Mar 18, 202664.3664.3664.3664.3664.360.31%-
Mar 17, 202664.1664.1664.1664.1664.161.58%-
Mar 16, 202663.1063.1063.1063.1663.16-0.41%25
Mar 13, 202663.9663.9663.9663.4263.42-0.84%50
Mar 12, 202663.9663.9663.9663.9663.96-0.65%-
Mar 11, 202664.5264.5264.5264.3864.38-2.17%30
Mar 10, 202665.8165.8165.8165.8165.814.06%-
Mar 9, 202663.2463.2463.2463.2463.24-1.48%-
Mar 6, 202664.1964.1964.1964.1964.19-6.78%-
Mar 5, 202668.8668.8668.8668.8668.861.37%-
Mar 4, 202667.9367.9367.9367.9367.784.59%-
Mar 3, 202664.2964.2964.2964.9564.80-0.82%50
Mar 2, 202664.8765.4964.8765.4965.34-2.66%31
Feb 27, 202666.3668.4366.3667.2867.13-2.84%31
Feb 26, 202670.4370.4369.2169.2569.09-0.56%99
Feb 25, 202669.6469.6469.6469.6469.480.71%-
Feb 24, 202669.1569.1569.1569.1568.993.77%-
Feb 23, 202666.6466.6466.6466.6466.49-3.05%-
Feb 20, 202669.2469.2469.2468.7468.58-1.81%49
Feb 19, 202671.5171.5171.5170.0169.85-1.10%24
Feb 18, 202669.2469.2469.2470.7970.634.07%5
Feb 17, 202668.0268.0268.0268.0267.87-0.58%-
Feb 16, 202669.0269.0269.0268.4268.260.63%50
Feb 13, 202667.9967.9967.9967.9967.840.27%-
Feb 12, 202668.0968.0965.8167.8167.66-0.07%75
Feb 11, 202667.8667.8667.8667.8667.710.95%-
Feb 10, 202667.2267.2267.2267.2267.07-1.61%-
Feb 9, 202668.3268.3268.3268.3268.16-3.39%-
Feb 6, 202670.7270.7270.7270.7270.56-1.23%-
Feb 5, 202672.3572.6972.3571.6071.44-3.27%199
Feb 4, 202673.1373.1373.1374.0273.851.43%10
Feb 3, 202672.9872.9872.9872.9872.813.31%-
Feb 2, 202670.6470.6470.6470.6470.48-0.59%-
Jan 30, 202672.3972.3972.3971.0670.90-1.09%20
Jan 29, 202671.8471.8471.8471.8471.68-0.07%-
Jan 28, 202672.2772.3072.0871.8971.73-0.59%480
Jan 27, 202666.0670.8466.0672.3272.168.02%258
Jan 26, 202667.5967.5967.5966.9566.80-1.25%25
Jan 23, 202667.8067.8067.8067.8067.65-2.93%-
Jan 22, 202669.4970.1569.4969.8569.691.88%145
Jan 21, 202668.5668.5668.5668.5668.402.34%-
Jan 20, 202666.9966.9966.9966.9966.84-1.54%-
Jan 19, 202669.3469.3469.3468.0467.88-2.69%23
Jan 16, 202669.9569.9569.9569.9269.76-0.54%4
Jan 15, 202670.3170.8670.3170.3070.140.07%460
Jan 14, 202670.2570.2570.2570.2570.09-2.44%-
Jan 13, 202672.0172.0172.0172.0171.852.84%-
Jan 12, 202670.3270.3270.3270.0269.86-1.67%120
Jan 9, 202671.2171.2171.2171.2171.05-1.29%-
Jan 8, 202672.1472.1472.1472.1471.982.75%-
Jan 7, 202669.9869.9869.9870.2170.050.39%60
Jan 6, 202669.9469.9469.9469.9469.781.51%-
Jan 5, 202668.9068.9068.9068.9068.740.50%-
Jan 2, 202663.5069.2263.5068.5668.40-2.61%112
Dec 30, 202570.4070.4070.4070.4070.24-0.16%-
Dec 29, 202570.5170.5170.5170.5170.350.21%-
Dec 23, 202570.3670.3670.3670.3670.20-0.14%-
Dec 22, 202570.5570.5570.4170.4670.301.16%29
Dec 19, 202569.3469.3469.3469.6569.490.04%73
Dec 18, 202569.3169.3169.3169.6269.461.13%42
Dec 17, 202568.8468.8468.8468.8468.68-0.72%-
Dec 16, 202570.0270.0270.0269.3469.18-80
Dec 15, 202569.4469.4569.4469.3469.180.06%120
Dec 12, 202569.1969.1969.0069.3069.140.67%173
Dec 11, 202569.0069.0069.0068.8468.681.67%49
Dec 10, 202566.6266.7166.0667.7167.562.37%465
Dec 9, 202566.0566.2766.0566.1465.991.82%213
Dec 8, 202564.9664.9664.9664.9664.81-1.67%-
Dec 5, 202564.1064.1064.1066.0665.919.19%30
Dec 4, 202560.5060.5060.5060.5060.36-5.39%-
Dec 3, 202563.0863.0863.0763.9563.682.34%160
Dec 2, 202562.4962.4962.4962.4962.22-1.48%-
Dec 1, 202563.5763.5763.4563.4363.16-0.22%100
Nov 28, 202563.5763.5763.5763.5763.301.31%-