General Motors Company (ETR:8GM)
Germany
· Delayed Price · Currency is EUR 66.06
+1.23 (1.90%)
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 | 64.67 | 66.06 | 64.67 | 66.06 | 66.06 | 1.69% | 61 |
| Dec 4, 2025 | 64.53 | 64.96 | 64.53 | 64.96 | 64.83 | 1.58% | 113 |
| Dec 3, 2025 | 63.20 | 63.95 | 63.17 | 63.95 | 63.82 | 1.78% | 223 |
| Dec 2, 2025 | 63.22 | 63.41 | 62.58 | 62.83 | 62.71 | -0.91% | 309 |
| Dec 1, 2025 | 63.41 | 63.43 | 62.75 | 63.41 | 63.28 | -0.39% | 335 |
| Nov 28, 2025 | 62.85 | 63.66 | 62.85 | 63.66 | 63.53 | 1.30% | 104 |
| Nov 27, 2025 | 62.48 | 63.16 | 62.48 | 62.84 | 62.72 | -0.30% | 41 |
| Nov 26, 2025 | 62.82 | 63.09 | 62.54 | 63.03 | 62.91 | 0.16% | 1,165 |
| Nov 25, 2025 | 61.83 | 62.93 | 61.48 | 62.93 | 62.81 | 2.14% | 238 |
| Nov 24, 2025 | 61.13 | 61.74 | 60.93 | 61.61 | 61.49 | 1.38% | 76 |
| Nov 21, 2025 | 60.65 | 60.77 | 60.65 | 60.77 | 60.65 | 1.89% | 54 |
| Nov 20, 2025 | 60.05 | 60.29 | 59.64 | 59.64 | 59.52 | -0.73% | 713 |
| Nov 19, 2025 | 59.06 | 60.18 | 59.06 | 60.08 | 59.96 | 2.47% | 552 |
| Nov 18, 2025 | 58.11 | 58.63 | 58.11 | 58.63 | 58.51 | -3.73% | 195 |
| Nov 17, 2025 | 61.09 | 61.09 | 60.90 | 60.90 | 60.78 | -0.81% | 148 |
| Nov 14, 2025 | 61.42 | 61.56 | 61.00 | 61.40 | 61.28 | -1.16% | 3,060 |
| Nov 13, 2025 | 61.90 | 62.37 | 61.90 | 62.12 | 62.00 | -0.14% | 191 |
| Nov 12, 2025 | 61.54 | 62.30 | 61.48 | 62.21 | 62.09 | 1.17% | 108 |
| Nov 11, 2025 | 61.20 | 61.54 | 61.19 | 61.49 | 61.37 | 0.80% | 2,064 |
| Nov 10, 2025 | 61.60 | 61.70 | 60.40 | 61.00 | 60.88 | 1.38% | 4,406 |
| Nov 7, 2025 | 60.12 | 60.17 | 59.84 | 60.17 | 60.05 | 1.52% | 22 |
| Nov 6, 2025 | 59.79 | 59.88 | 59.27 | 59.27 | 59.15 | -0.17% | 206 |
| Nov 5, 2025 | 58.01 | 59.37 | 58.01 | 59.37 | 59.25 | 1.38% | 54 |
| Nov 4, 2025 | 59.07 | 59.12 | 58.56 | 58.56 | 58.44 | -1.08% | 84 |
| Nov 3, 2025 | 60.09 | 60.32 | 58.88 | 59.20 | 59.08 | -1.33% | 365 |
| Oct 31, 2025 | 59.67 | 60.00 | 59.51 | 60.00 | 59.88 | -0.35% | 211 |
| Oct 30, 2025 | 59.11 | 60.21 | 58.87 | 60.21 | 60.09 | 0.94% | 2,038 |
| Oct 29, 2025 | 59.91 | 60.25 | 59.65 | 59.65 | 59.53 | 0.29% | 296 |
| Oct 28, 2025 | 59.57 | 59.66 | 59.26 | 59.48 | 59.36 | -0.02% | 135 |
| Oct 27, 2025 | 59.82 | 60.16 | 59.49 | 59.49 | 59.37 | 0.22% | 1,469 |
| Oct 24, 2025 | 57.47 | 59.36 | 57.46 | 59.36 | 59.24 | 2.42% | 584 |
| Oct 23, 2025 | 58.27 | 58.27 | 57.96 | 57.96 | 57.85 | 0.09% | 59 |
| Oct 22, 2025 | 57.78 | 58.00 | 57.49 | 57.91 | 57.80 | 0.54% | 233 |
| Oct 21, 2025 | 49.63 | 57.60 | 49.63 | 57.60 | 57.49 | 16.06% | 2,665 |
| Oct 20, 2025 | 50.39 | 50.39 | 49.63 | 49.63 | 49.53 | -1.14% | 267 |
| Oct 17, 2025 | 48.67 | 50.37 | 48.16 | 50.20 | 50.10 | 1.68% | 1,416 |
| Oct 16, 2025 | 49.85 | 50.01 | 49.37 | 49.37 | 49.27 | -0.57% | 34 |
| Oct 15, 2025 | 49.19 | 49.67 | 49.19 | 49.66 | 49.56 | 2.04% | 157 |
| Oct 14, 2025 | 46.84 | 48.66 | 46.84 | 48.66 | 48.56 | 1.45% | 720 |
| Oct 13, 2025 | 48.29 | 48.39 | 47.97 | 47.97 | 47.87 | 0.16% | 106 |
| Oct 10, 2025 | 48.46 | 48.46 | 47.89 | 47.89 | 47.80 | -1.64% | 43 |
| Oct 9, 2025 | 48.48 | 49.00 | 48.45 | 48.69 | 48.59 | -1.17% | 357 |
| Oct 8, 2025 | 49.46 | 49.46 | 49.27 | 49.27 | 49.17 | 0.85% | 50 |
| Oct 7, 2025 | 49.85 | 49.96 | 48.80 | 48.85 | 48.75 | -2.50% | 399 |
| Oct 6, 2025 | 51.69 | 51.69 | 50.09 | 50.10 | 50.00 | -0.95% | 370 |
| Oct 3, 2025 | 50.91 | 50.91 | 50.47 | 50.58 | 50.48 | -0.61% | 37 |
| Oct 2, 2025 | 52.34 | 52.34 | 50.74 | 50.89 | 50.79 | -1.83% | 14,299 |
| Oct 1, 2025 | 51.48 | 52.03 | 51.45 | 51.84 | 51.74 | -0.58% | 3,756 |
| Sep 30, 2025 | 52.50 | 52.64 | 52.14 | 52.14 | 52.04 | 0.12% | 35 |
| Sep 29, 2025 | 52.20 | 52.20 | 52.08 | 52.08 | 51.98 | -1.62% | 11 |
| Sep 26, 2025 | 51.67 | 52.94 | 51.67 | 52.94 | 52.84 | 3.48% | 607 |
| Sep 25, 2025 | 51.43 | 51.43 | 50.84 | 51.16 | 51.06 | 0.87% | 232 |
| Sep 24, 2025 | 51.15 | 51.15 | 50.72 | 50.72 | 50.62 | 1.00% | 1,076 |
| Sep 23, 2025 | 50.20 | 50.34 | 50.13 | 50.22 | 50.12 | 0.36% | 171 |
| Sep 22, 2025 | 50.14 | 50.14 | 49.95 | 50.04 | 49.94 | -0.32% | 109 |
| Sep 19, 2025 | 50.17 | 50.20 | 50.17 | 50.20 | 50.10 | 0.34% | 114 |
| Sep 18, 2025 | 50.15 | 50.25 | 50.03 | 50.03 | 49.93 | 0.48% | 61 |
| Sep 17, 2025 | 49.27 | 49.79 | 49.27 | 49.79 | 49.69 | 0.95% | 1 |
| Sep 16, 2025 | 50.26 | 50.30 | 49.32 | 49.32 | 49.22 | -0.64% | 74 |
| Sep 15, 2025 | 50.32 | 50.32 | 49.64 | 49.64 | 49.54 | -1.41% | 13 |
| Sep 12, 2025 | 50.50 | 51.05 | 50.35 | 50.35 | 50.25 | 0.82% | 3,628 |
| Sep 11, 2025 | 49.90 | 49.95 | 49.90 | 49.94 | 49.84 | 2.65% | 242 |
| Sep 10, 2025 | 49.22 | 49.22 | 48.65 | 48.65 | 48.55 | -1.72% | 17 |
| Sep 9, 2025 | 49.49 | 49.50 | 49.26 | 49.50 | 49.40 | 0.56% | 140 |
| Sep 8, 2025 | 49.70 | 49.70 | 49.23 | 49.23 | 49.13 | -0.80% | 11 |
| Sep 5, 2025 | 49.36 | 49.96 | 49.36 | 49.62 | 49.52 | -0.24% | 1,160 |
| Sep 4, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.51 | -0.64% | - |
| Sep 3, 2025 | 49.75 | 50.06 | 49.75 | 50.06 | 49.83 | 0.58% | 3,001 |
| Sep 2, 2025 | 49.10 | 49.77 | 49.10 | 49.77 | 49.54 | -0.28% | 287 |
| Sep 1, 2025 | 50.19 | 50.19 | 50.19 | 49.91 | 49.68 | 0.32% | 184 |
| Aug 29, 2025 | 49.72 | 49.75 | 49.60 | 49.75 | 49.52 | 0.11% | 17 |
| Aug 28, 2025 | 50.97 | 50.97 | 49.60 | 49.70 | 49.47 | -2.02% | 106 |
| Aug 27, 2025 | 50.44 | 50.83 | 50.44 | 50.72 | 50.49 | 1.00% | 91 |
| Aug 26, 2025 | 49.84 | 50.39 | 49.84 | 50.22 | 49.99 | 0.76% | 91 |
| Aug 25, 2025 | 49.66 | 49.84 | 49.47 | 49.84 | 49.61 | 0.65% | 88 |
| Aug 22, 2025 | 49.30 | 49.97 | 49.30 | 49.52 | 49.29 | 1.88% | 500 |
| Aug 21, 2025 | 48.51 | 48.61 | 47.78 | 48.61 | 48.38 | -0.71% | 19 |
| Aug 20, 2025 | 48.70 | 48.96 | 48.66 | 48.96 | 48.73 | -0.17% | 30 |
| Aug 19, 2025 | 48.61 | 49.04 | 48.61 | 49.04 | 48.82 | 1.52% | 108 |
| Aug 18, 2025 | 47.84 | 48.34 | 47.84 | 48.31 | 48.08 | -0.02% | 92 |
| Aug 15, 2025 | 48.71 | 48.71 | 48.25 | 48.32 | 48.09 | 0.90% | 49 |
| Aug 14, 2025 | 47.87 | 48.00 | 47.24 | 47.89 | 47.67 | 1.31% | 274 |
| Aug 13, 2025 | 46.46 | 47.39 | 46.46 | 47.27 | 47.05 | 1.71% | 1,110 |
| Aug 12, 2025 | 46.90 | 47.04 | 46.43 | 46.47 | 46.26 | 0.22% | 112 |
| Aug 11, 2025 | 45.76 | 46.51 | 45.76 | 46.37 | 46.16 | 1.31% | 18 |
| Aug 8, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.56 | 0.86% | - |
| Aug 7, 2025 | 45.16 | 45.38 | 45.16 | 45.38 | 45.17 | 0.31% | 2 |
| Aug 6, 2025 | 45.38 | 45.94 | 45.24 | 45.24 | 45.03 | -0.63% | 175 |
| Aug 5, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.32 | -0.51% | - |
| Aug 4, 2025 | 45.40 | 45.76 | 45.40 | 45.76 | 45.55 | 0.52% | 389 |
| Aug 1, 2025 | 46.79 | 46.79 | 45.13 | 45.53 | 45.32 | -2.95% | 242 |
| Jul 31, 2025 | 46.29 | 47.63 | 46.29 | 46.91 | 46.70 | 2.60% | 329 |
| Jul 30, 2025 | 45.36 | 45.72 | 45.02 | 45.72 | 45.51 | -0.14% | 783 |
| Jul 29, 2025 | 46.34 | 46.34 | 45.77 | 45.79 | 45.58 | -1.07% | 1,290 |
| Jul 28, 2025 | 45.90 | 46.28 | 45.69 | 46.28 | 46.07 | 3.55% | 930 |
| Jul 25, 2025 | 44.64 | 44.83 | 44.64 | 44.70 | 44.49 | 5.84% | 250 |
| Jul 23, 2025 | 41.66 | 42.23 | 40.81 | 42.23 | 42.04 | -5.73% | 4,898 |
| Jul 22, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.59 | -2.84% | 223 |
| Jul 21, 2025 | 45.47 | 46.32 | 45.47 | 46.11 | 45.89 | 1.33% | 651 |
| Jul 18, 2025 | 45.59 | 46.00 | 45.50 | 45.50 | 45.29 | -0.99% | 243 |