General Motors Company (ETR:8GM)
Germany
· Delayed Price · Currency is EUR 67.73
+2.62 (4.02%)
Apr 29, 2026, 9:07 AM CET
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 67.73 | 67.73 | 67.73 | 67.73 | - | 4.02% | 12 |
| Apr 28, 2026 | 66.92 | 66.92 | 65.11 | 65.11 | 65.11 | -1.84% | 679 |
| Apr 27, 2026 | 66.04 | 66.75 | 65.97 | 66.33 | 66.33 | -0.21% | 765 |
| Apr 24, 2026 | 67.56 | 67.56 | 66.47 | 66.47 | 66.47 | -0.66% | 1 |
| Apr 23, 2026 | 67.69 | 67.69 | 66.51 | 66.91 | 66.91 | -0.93% | 552 |
| Apr 22, 2026 | 67.60 | 67.60 | 67.54 | 67.54 | 67.54 | -0.62% | 12 |
| Apr 21, 2026 | 68.34 | 68.84 | 67.96 | 67.96 | 67.96 | -0.70% | 24 |
| Apr 20, 2026 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 2.65% | 13 |
| Apr 17, 2026 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 1.28% | 52 |
| Apr 16, 2026 | 66.25 | 66.25 | 65.83 | 65.83 | 65.83 | -0.80% | 50 |
| Apr 15, 2026 | 67.14 | 67.50 | 66.36 | 66.36 | 66.36 | -1.76% | 77 |
| Apr 14, 2026 | 65.99 | 67.55 | 65.99 | 67.55 | 67.55 | 4.07% | 402 |
| Apr 13, 2026 | 64.24 | 64.91 | 64.24 | 64.91 | 64.91 | -0.51% | 38 |
| Apr 10, 2026 | 65.06 | 65.65 | 65.06 | 65.24 | 65.24 | -0.50% | 28 |
| Apr 9, 2026 | 64.63 | 65.57 | 64.63 | 65.57 | 65.57 | 0.69% | 44 |
| Apr 8, 2026 | 64.66 | 65.53 | 64.66 | 65.12 | 65.12 | 4.68% | 130 |
| Apr 7, 2026 | 63.01 | 63.01 | 61.98 | 62.21 | 62.21 | -1.19% | 19 |
| Apr 2, 2026 | 64.70 | 64.70 | 62.96 | 62.96 | 62.96 | -3.49% | 367 |
| Apr 1, 2026 | 65.15 | 65.24 | 65.15 | 65.24 | 65.24 | 1.68% | 63 |
| Mar 31, 2026 | 63.81 | 64.16 | 63.81 | 64.16 | 64.16 | -0.65% | 3 |
| Mar 30, 2026 | 62.78 | 64.59 | 62.78 | 64.58 | 64.58 | -2.86% | 275 |
| Mar 27, 2026 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 1.17% | 1 |
| Mar 26, 2026 | 66.23 | 66.23 | 65.71 | 65.71 | 65.71 | -1.44% | 2 |
| Mar 25, 2026 | 67.20 | 67.21 | 66.44 | 66.67 | 66.67 | 1.65% | 302 |
| Mar 24, 2026 | 65.87 | 65.87 | 65.59 | 65.59 | 65.59 | 1.39% | 1 |
| Mar 23, 2026 | 62.35 | 64.69 | 62.35 | 64.69 | 64.69 | 2.44% | 239 |
| Mar 20, 2026 | 64.16 | 64.16 | 63.14 | 63.15 | 63.15 | -0.80% | 12 |
| Mar 19, 2026 | 64.49 | 64.49 | 63.08 | 63.66 | 63.66 | -1.06% | 208 |
| Mar 18, 2026 | 63.86 | 64.89 | 63.86 | 64.34 | 64.34 | 0.25% | 25 |
| Mar 17, 2026 | 63.60 | 64.18 | 63.60 | 64.18 | 64.18 | 1.63% | 1 |
| Mar 16, 2026 | 64.04 | 64.09 | 63.15 | 63.15 | 63.15 | -0.60% | 22 |
| Mar 13, 2026 | 63.76 | 63.76 | 63.53 | 63.53 | 63.53 | -0.58% | 100 |
| Mar 12, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -1.16% | - |
| Mar 11, 2026 | 64.50 | 65.58 | 64.41 | 64.65 | 64.65 | 0.36% | 66 |
| Mar 10, 2026 | 64.43 | 64.43 | 64.42 | 64.42 | 64.42 | 1.90% | 2 |
| Mar 9, 2026 | 64.26 | 64.26 | 63.09 | 63.22 | 63.22 | -1.39% | 212 |
| Mar 6, 2026 | 65.96 | 65.96 | 64.11 | 64.11 | 64.11 | -2.80% | 2 |
| Mar 5, 2026 | 67.86 | 67.86 | 65.96 | 65.96 | 65.80 | -2.67% | 2 |
| Mar 4, 2026 | 66.32 | 68.12 | 66.32 | 67.77 | 67.61 | 4.23% | 204 |
| Mar 3, 2026 | 65.69 | 65.69 | 65.02 | 65.02 | 64.87 | -0.61% | 275 |
| Mar 2, 2026 | 65.90 | 65.90 | 64.80 | 65.42 | 65.27 | -5.50% | 195 |
| Feb 26, 2026 | 69.83 | 69.83 | 69.22 | 69.23 | 69.07 | -0.82% | 12 |
| Feb 25, 2026 | 68.76 | 69.80 | 68.76 | 69.80 | 69.64 | 2.63% | 232 |
| Feb 24, 2026 | 68.01 | 68.01 | 68.01 | 68.01 | 67.85 | - | 45 |
| Feb 23, 2026 | 68.78 | 68.78 | 68.01 | 68.01 | 67.85 | -1.00% | 38 |
| Feb 20, 2026 | 69.98 | 69.98 | 68.70 | 68.70 | 68.54 | -1.84% | 238 |
| Feb 19, 2026 | 71.30 | 71.30 | 69.99 | 69.99 | 69.82 | -1.30% | 428 |
| Feb 18, 2026 | 69.18 | 70.91 | 69.18 | 70.91 | 70.74 | 4.26% | 629 |
| Feb 17, 2026 | 67.95 | 68.01 | 67.95 | 68.01 | 67.85 | -1.19% | 1 |
| Feb 16, 2026 | 68.88 | 68.88 | 68.82 | 68.83 | 68.67 | 0.89% | 38 |
| Feb 13, 2026 | 67.68 | 68.22 | 66.56 | 68.22 | 68.06 | 0.41% | 208 |
| Feb 12, 2026 | 67.94 | 67.94 | 67.94 | 67.94 | 67.78 | -0.06% | - |
| Feb 11, 2026 | 67.75 | 67.98 | 67.75 | 67.98 | 67.82 | 1.21% | 1 |
| Feb 10, 2026 | 67.81 | 67.84 | 67.17 | 67.17 | 67.01 | -1.98% | 202 |
| Feb 9, 2026 | 71.56 | 71.56 | 68.53 | 68.53 | 68.37 | -3.40% | 144 |
| Feb 6, 2026 | 70.93 | 70.94 | 70.00 | 70.94 | 70.77 | -1.06% | 404 |
| Feb 5, 2026 | 71.72 | 71.72 | 71.70 | 71.70 | 71.53 | -3.00% | 1 |
| Feb 4, 2026 | 72.78 | 73.97 | 72.78 | 73.92 | 73.75 | 1.30% | 25 |
| Feb 3, 2026 | 71.91 | 72.97 | 71.91 | 72.97 | 72.80 | 3.31% | 49 |
| Feb 2, 2026 | 70.18 | 71.02 | 70.05 | 70.63 | 70.46 | -0.56% | 134 |
| Jan 30, 2026 | 71.75 | 72.02 | 71.03 | 71.03 | 70.86 | -1.32% | 17 |
| Jan 29, 2026 | 71.44 | 71.98 | 71.44 | 71.98 | 71.81 | 0.06% | 165 |
| Jan 28, 2026 | 71.81 | 72.44 | 71.09 | 71.94 | 71.77 | -0.44% | 25 |
| Jan 27, 2026 | 67.10 | 72.36 | 65.87 | 72.26 | 72.09 | 7.92% | 2,224 |
| Jan 26, 2026 | 67.66 | 67.66 | 66.96 | 66.96 | 66.80 | -1.24% | 356 |
| Jan 23, 2026 | 69.34 | 69.34 | 67.80 | 67.80 | 67.64 | -3.03% | 80 |
| Jan 22, 2026 | 69.91 | 69.92 | 69.91 | 69.92 | 69.75 | 4.14% | 32 |
| Jan 21, 2026 | 66.84 | 67.14 | 66.83 | 67.14 | 66.98 | 0.66% | 410 |
| Jan 20, 2026 | 66.96 | 66.96 | 66.70 | 66.70 | 66.54 | -1.72% | 11 |
| Jan 19, 2026 | 68.64 | 68.90 | 67.87 | 67.87 | 67.71 | -2.93% | 473 |
| Jan 16, 2026 | 69.56 | 69.92 | 69.34 | 69.92 | 69.75 | -0.31% | 54 |
| Jan 15, 2026 | 69.95 | 70.14 | 69.92 | 70.14 | 69.97 | -0.24% | 120 |
| Jan 14, 2026 | 71.55 | 71.55 | 70.31 | 70.31 | 70.14 | -2.12% | 37 |
| Jan 13, 2026 | 70.61 | 71.99 | 70.59 | 71.83 | 71.66 | 2.76% | 1,202 |
| Jan 12, 2026 | 70.81 | 70.81 | 69.54 | 69.90 | 69.74 | -1.47% | 687 |
| Jan 9, 2026 | 72.41 | 72.41 | 70.94 | 70.94 | 70.77 | -1.69% | 1,412 |
| Jan 8, 2026 | 70.20 | 72.16 | 70.20 | 72.16 | 71.99 | 2.78% | 1,095 |
| Jan 7, 2026 | 70.85 | 70.85 | 69.95 | 70.21 | 70.04 | -0.01% | 959 |
| Jan 6, 2026 | 70.68 | 70.68 | 69.61 | 70.22 | 70.05 | 1.84% | 50 |
| Jan 5, 2026 | 68.86 | 69.06 | 68.80 | 68.95 | 68.79 | 0.41% | 240 |
| Jan 2, 2026 | 69.61 | 69.61 | 68.20 | 68.67 | 68.51 | -2.61% | 672 |
| Dec 30, 2025 | 70.33 | 70.51 | 70.33 | 70.51 | 70.34 | 0.03% | 64 |
| Dec 29, 2025 | 70.49 | 70.64 | 70.18 | 70.49 | 70.32 | 0.18% | 203 |
| Dec 23, 2025 | 70.55 | 70.61 | 70.36 | 70.36 | 70.19 | -0.21% | 154 |
| Dec 22, 2025 | 70.36 | 70.80 | 70.29 | 70.51 | 70.34 | 1.05% | 253 |
| Dec 19, 2025 | 69.04 | 69.78 | 69.04 | 69.78 | 69.62 | 0.14% | 28 |
| Dec 18, 2025 | 68.34 | 69.68 | 68.34 | 69.68 | 69.52 | 1.37% | 225 |
| Dec 17, 2025 | 69.43 | 69.66 | 68.67 | 68.74 | 68.58 | -0.98% | 321 |
| Dec 16, 2025 | 70.02 | 70.02 | 69.42 | 69.42 | 69.26 | 0.10% | 131 |
| Dec 15, 2025 | 69.22 | 69.40 | 69.16 | 69.35 | 69.19 | 0.64% | 117 |
| Dec 12, 2025 | 69.17 | 69.38 | 68.91 | 68.91 | 68.75 | 0.12% | 105 |
| Dec 11, 2025 | 69.00 | 69.00 | 68.59 | 68.83 | 68.67 | 1.59% | 434 |
| Dec 10, 2025 | 65.88 | 67.75 | 65.88 | 67.75 | 67.59 | 2.34% | 245 |
| Dec 9, 2025 | 65.09 | 66.20 | 65.08 | 66.20 | 66.04 | 1.96% | 189 |
| Dec 8, 2025 | 65.89 | 66.04 | 64.86 | 64.93 | 64.78 | -1.71% | 677 |
| Dec 5, 2025 | 64.67 | 66.06 | 64.67 | 66.06 | 65.90 | 1.69% | 61 |
| Dec 4, 2025 | 64.53 | 64.96 | 64.53 | 64.96 | 64.68 | 1.58% | 113 |
| Dec 3, 2025 | 63.20 | 63.95 | 63.17 | 63.95 | 63.67 | 1.78% | 223 |
| Dec 2, 2025 | 63.22 | 63.41 | 62.58 | 62.83 | 62.56 | -0.91% | 309 |
| Dec 1, 2025 | 63.41 | 63.43 | 62.75 | 63.41 | 63.14 | -0.39% | 335 |