Skip to main content
General Motors Company (ETR:8GM)
Germany flag Germany · Delayed Price · Currency is EUR
63.22
-0.89 (-1.39%)
Mar 9, 2026, 5:35 PM CET

General Motors Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202664.2664.2664.2664.26-0.23%4
Mar 6, 202665.9665.9664.1164.1164.11-2.80%2
Mar 5, 202667.8667.8665.9665.9665.80-2.67%2
Mar 4, 202666.3268.1266.3267.7767.614.23%204
Mar 3, 202665.6965.6965.0265.0264.87-0.61%275
Mar 2, 202665.9065.9064.8065.4265.27-5.50%195
Feb 26, 202669.8369.8369.2269.2369.07-0.82%12
Feb 25, 202668.7669.8068.7669.8069.642.63%232
Feb 24, 202668.0168.0168.0168.0167.85-45
Feb 23, 202668.7868.7868.0168.0167.85-1.00%38
Feb 20, 202669.9869.9868.7068.7068.54-1.84%238
Feb 19, 202671.3071.3069.9969.9969.82-1.30%428
Feb 18, 202669.1870.9169.1870.9170.744.26%629
Feb 17, 202667.9568.0167.9568.0167.85-1.19%1
Feb 16, 202668.8868.8868.8268.8368.670.89%38
Feb 13, 202667.6868.2266.5668.2268.060.41%208
Feb 12, 202667.9467.9467.9467.9467.78-0.06%-
Feb 11, 202667.7567.9867.7567.9867.821.21%1
Feb 10, 202667.8167.8467.1767.1767.01-1.98%202
Feb 9, 202671.5671.5668.5368.5368.37-3.40%144
Feb 6, 202670.9370.9470.0070.9470.77-1.06%404
Feb 5, 202671.7271.7271.7071.7071.53-3.00%1
Feb 4, 202672.7873.9772.7873.9273.751.30%25
Feb 3, 202671.9172.9771.9172.9772.803.31%49
Feb 2, 202670.1871.0270.0570.6370.46-0.56%134
Jan 30, 202671.7572.0271.0371.0370.86-1.32%17
Jan 29, 202671.4471.9871.4471.9871.810.06%165
Jan 28, 202671.8172.4471.0971.9471.77-0.44%25
Jan 27, 202667.1072.3665.8772.2672.097.92%2,224
Jan 26, 202667.6667.6666.9666.9666.80-1.24%356
Jan 23, 202669.3469.3467.8067.8067.64-3.03%80
Jan 22, 202669.9169.9269.9169.9269.754.14%32
Jan 21, 202666.8467.1466.8367.1466.980.66%410
Jan 20, 202666.9666.9666.7066.7066.54-1.72%11
Jan 19, 202668.6468.9067.8767.8767.71-2.93%473
Jan 16, 202669.5669.9269.3469.9269.75-0.31%54
Jan 15, 202669.9570.1469.9270.1469.97-0.24%120
Jan 14, 202671.5571.5570.3170.3170.14-2.12%37
Jan 13, 202670.6171.9970.5971.8371.662.76%1,202
Jan 12, 202670.8170.8169.5469.9069.74-1.47%687
Jan 9, 202672.4172.4170.9470.9470.77-1.69%1,412
Jan 8, 202670.2072.1670.2072.1671.992.78%1,095
Jan 7, 202670.8570.8569.9570.2170.04-0.01%959
Jan 6, 202670.6870.6869.6170.2270.051.84%50
Jan 5, 202668.8669.0668.8068.9568.790.41%240
Jan 2, 202669.6169.6168.2068.6768.51-2.61%672
Dec 30, 202570.3370.5170.3370.5170.340.03%64
Dec 29, 202570.4970.6470.1870.4970.320.18%203
Dec 23, 202570.5570.6170.3670.3670.19-0.21%154
Dec 22, 202570.3670.8070.2970.5170.341.05%253
Dec 19, 202569.0469.7869.0469.7869.620.14%28
Dec 18, 202568.3469.6868.3469.6869.521.37%225
Dec 17, 202569.4369.6668.6768.7468.58-0.98%321
Dec 16, 202570.0270.0269.4269.4269.260.10%131
Dec 15, 202569.2269.4069.1669.3569.190.64%117
Dec 12, 202569.1769.3868.9168.9168.750.12%105
Dec 11, 202569.0069.0068.5968.8368.671.59%434
Dec 10, 202565.8867.7565.8867.7567.592.34%245
Dec 9, 202565.0966.2065.0866.2066.041.96%189
Dec 8, 202565.8966.0464.8664.9364.78-1.71%677
Dec 5, 202564.6766.0664.6766.0665.901.69%61
Dec 4, 202564.5364.9664.5364.9664.681.58%113
Dec 3, 202563.2063.9563.1763.9563.671.78%223
Dec 2, 202563.2263.4162.5862.8362.56-0.91%309
Dec 1, 202563.4163.4362.7563.4163.14-0.39%335
Nov 28, 202562.8563.6662.8563.6663.381.30%104
Nov 27, 202562.4863.1662.4862.8462.57-0.30%41
Nov 26, 202562.8263.0962.5463.0362.760.16%1,165
Nov 25, 202561.8362.9361.4862.9362.662.14%238
Nov 24, 202561.1361.7460.9361.6161.341.38%76
Nov 21, 202560.6560.7760.6560.7760.511.89%54
Nov 20, 202560.0560.2959.6459.6459.38-0.73%713
Nov 19, 202559.0660.1859.0660.0859.822.47%552
Nov 18, 202558.1158.6358.1158.6358.38-3.73%195
Nov 17, 202561.0961.0960.9060.9060.64-0.81%148
Nov 14, 202561.4261.5661.0061.4061.13-1.16%3,060
Nov 13, 202561.9062.3761.9062.1261.85-0.14%191
Nov 12, 202561.5462.3061.4862.2161.941.17%108
Nov 11, 202561.2061.5461.1961.4961.220.80%2,064
Nov 10, 202561.6061.7060.4061.0060.741.38%4,406
Nov 7, 202560.1260.1759.8460.1759.911.52%22
Nov 6, 202559.7959.8859.2759.2759.01-0.17%206
Nov 5, 202558.0159.3758.0159.3759.111.38%54
Nov 4, 202559.0759.1258.5658.5658.31-1.08%84
Nov 3, 202560.0960.3258.8859.2058.94-1.33%365
Oct 31, 202559.6760.0059.5160.0059.74-0.35%211
Oct 30, 202559.1160.2158.8760.2159.950.94%2,038
Oct 29, 202559.9160.2559.6559.6559.390.29%296
Oct 28, 202559.5759.6659.2659.4859.22-0.02%135
Oct 27, 202559.8260.1659.4959.4959.230.22%1,469
Oct 24, 202557.4759.3657.4659.3659.102.42%584
Oct 23, 202558.2758.2757.9657.9657.710.09%59
Oct 22, 202557.7858.0057.4957.9157.660.54%233
Oct 21, 202549.6357.6049.6357.6057.3516.06%2,665
Oct 20, 202550.3950.3949.6349.6349.41-1.14%267
Oct 17, 202548.6750.3748.1650.2049.981.68%1,416
Oct 16, 202549.8550.0149.3749.3749.16-0.57%34
Oct 15, 202549.1949.6749.1949.6649.442.04%157
Oct 14, 202546.8448.6646.8448.6648.451.45%720
Oct 13, 202548.2948.3947.9747.9747.760.16%106