General Motors Company (FRA:8GM)
Germany
· Delayed Price · Currency is EUR 65.47
-1.32 (-1.98%)
Mar 6, 2026, 3:29 PM EDT
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | -1.98% | - |
| Mar 5, 2026 | 67.27 | 67.27 | 66.79 | 66.79 | 66.63 | 0.51% | 11 |
| Mar 4, 2026 | 66.00 | 66.52 | 66.00 | 66.45 | 66.30 | 2.36% | 326 |
| Mar 3, 2026 | 65.77 | 65.77 | 64.92 | 64.92 | 64.77 | -1.59% | 1,900 |
| Mar 2, 2026 | 66.13 | 66.13 | 65.97 | 65.97 | 65.82 | -3.07% | 8 |
| Feb 27, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 67.90 | -2.20% | - |
| Feb 26, 2026 | 69.59 | 69.59 | 69.59 | 69.59 | 69.43 | 1.28% | - |
| Feb 25, 2026 | 68.71 | 68.71 | 68.71 | 68.71 | 68.55 | -0.68% | - |
| Feb 24, 2026 | 67.56 | 69.18 | 67.51 | 69.18 | 69.02 | 1.05% | 26 |
| Feb 23, 2026 | 68.25 | 68.46 | 68.25 | 68.46 | 68.30 | -1.25% | 90 |
| Feb 20, 2026 | 69.34 | 69.34 | 69.33 | 69.33 | 69.17 | -2.32% | 100 |
| Feb 19, 2026 | 70.98 | 70.98 | 70.98 | 70.98 | 70.81 | 0.21% | - |
| Feb 18, 2026 | 68.80 | 70.83 | 68.80 | 70.83 | 70.66 | 3.45% | 64 |
| Feb 17, 2026 | 67.99 | 68.47 | 67.99 | 68.47 | 68.31 | 0.06% | 41 |
| Feb 16, 2026 | 68.43 | 68.43 | 68.43 | 68.43 | 68.27 | 1.56% | - |
| Feb 13, 2026 | 67.23 | 67.42 | 67.23 | 67.38 | 67.22 | 0.12% | 270 |
| Feb 12, 2026 | 67.26 | 67.30 | 67.26 | 67.30 | 67.14 | -0.13% | 750 |
| Feb 11, 2026 | 67.39 | 67.39 | 67.39 | 67.39 | 67.23 | 0.52% | - |
| Feb 10, 2026 | 67.58 | 67.58 | 67.04 | 67.04 | 66.88 | -5.58% | 70 |
| Feb 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.83 | 0.55% | - |
| Feb 6, 2026 | 70.60 | 70.61 | 70.60 | 70.61 | 70.45 | -3.22% | 70 |
| Feb 5, 2026 | 72.92 | 72.96 | 72.92 | 72.96 | 72.79 | -1.27% | 225 |
| Feb 4, 2026 | 72.47 | 73.90 | 72.47 | 73.90 | 73.73 | 3.59% | 145 |
| Feb 3, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.17 | 0.86% | - |
| Feb 2, 2026 | 69.88 | 70.73 | 69.88 | 70.73 | 70.57 | -1.30% | 115 |
| Jan 30, 2026 | 71.74 | 71.74 | 71.66 | 71.66 | 71.49 | 1.04% | 150 |
| Jan 29, 2026 | 70.92 | 70.92 | 70.92 | 70.92 | 70.75 | -1.76% | - |
| Jan 28, 2026 | 72.11 | 72.19 | 72.11 | 72.19 | 72.02 | 0.35% | 100 |
| Jan 27, 2026 | 66.79 | 72.06 | 66.79 | 71.94 | 71.77 | 7.41% | 500 |
| Jan 26, 2026 | 66.98 | 66.98 | 66.98 | 66.98 | 66.82 | -2.77% | - |
| Jan 23, 2026 | 69.07 | 69.07 | 68.85 | 68.89 | 68.73 | -0.85% | 51 |
| Jan 22, 2026 | 69.20 | 69.48 | 69.20 | 69.48 | 69.32 | 4.67% | 60 |
| Jan 21, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 66.23 | -2.53% | - |
| Jan 20, 2026 | 68.23 | 68.23 | 68.10 | 68.10 | 67.94 | -0.07% | 110 |
| Jan 19, 2026 | 68.78 | 68.78 | 68.15 | 68.15 | 67.99 | -2.25% | 46 |
| Jan 16, 2026 | 69.72 | 69.72 | 69.72 | 69.72 | 69.56 | -0.03% | - |
| Jan 15, 2026 | 69.71 | 69.74 | 69.71 | 69.74 | 69.58 | -0.51% | 172 |
| Jan 14, 2026 | 71.19 | 71.19 | 70.10 | 70.10 | 69.94 | -0.78% | 500 |
| Jan 13, 2026 | 70.85 | 70.85 | 70.65 | 70.65 | 70.49 | 1.09% | 100 |
| Jan 12, 2026 | 70.45 | 70.45 | 69.89 | 69.89 | 69.73 | -3.80% | 772 |
| Jan 9, 2026 | 72.20 | 72.65 | 72.20 | 72.65 | 72.48 | 0.94% | 115 |
| Jan 8, 2026 | 69.81 | 71.97 | 69.81 | 71.97 | 71.80 | 2.58% | 90 |
| Jan 7, 2026 | 70.10 | 70.40 | 70.10 | 70.16 | 70.00 | -0.62% | 510 |
| Jan 6, 2026 | 70.77 | 70.85 | 70.60 | 70.60 | 70.44 | 0.86% | 400 |
| Jan 5, 2026 | 68.99 | 70.00 | 68.71 | 70.00 | 69.84 | 2.88% | 1,333 |
| Jan 2, 2026 | 69.34 | 69.51 | 68.04 | 68.04 | 67.88 | -3.16% | 250 |
| Dec 30, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.10 | -0.20% | - |
| Dec 29, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.24 | -0.23% | - |
| Dec 23, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.40 | 0.07% | - |
| Dec 22, 2025 | 70.27 | 70.51 | 70.27 | 70.51 | 70.35 | 1.29% | 200 |
| Dec 19, 2025 | 69.06 | 69.61 | 69.06 | 69.61 | 69.45 | 1.86% | 300 |
| Dec 18, 2025 | 68.32 | 68.34 | 68.32 | 68.34 | 68.18 | -1.70% | 40 |
| Dec 17, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.36 | -0.29% | - |
| Dec 16, 2025 | 69.56 | 69.72 | 69.56 | 69.72 | 69.56 | 0.17% | 60 |
| Dec 15, 2025 | 68.90 | 69.60 | 68.90 | 69.60 | 69.44 | 0.40% | 538 |
| Dec 12, 2025 | 68.87 | 69.32 | 68.82 | 69.32 | 69.16 | 0.61% | 466 |
| Dec 11, 2025 | 68.73 | 68.90 | 68.73 | 68.90 | 68.74 | 1.32% | 100 |
| Dec 10, 2025 | 66.12 | 68.00 | 66.12 | 68.00 | 67.84 | 4.63% | 143 |
| Dec 9, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.84 | -0.47% | - |
| Dec 8, 2025 | 65.56 | 65.56 | 65.30 | 65.30 | 65.15 | -0.06% | 47 |
| Dec 5, 2025 | 64.39 | 66.01 | 64.39 | 65.34 | 65.19 | 0.52% | 498 |
| Dec 4, 2025 | 64.04 | 65.00 | 64.04 | 65.00 | 64.72 | 2.83% | 180 |
| Dec 3, 2025 | 63.18 | 63.21 | 63.18 | 63.21 | 62.94 | 0.24% | 33 |
| Dec 2, 2025 | 62.76 | 63.15 | 62.76 | 63.06 | 62.79 | 0.53% | 373 |
| Dec 1, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.46 | -1.38% | - |
| Nov 28, 2025 | 62.80 | 63.61 | 62.80 | 63.61 | 63.34 | 1.42% | 4,615 |
| Nov 27, 2025 | 62.69 | 62.72 | 62.69 | 62.72 | 62.45 | -0.16% | 112 |
| Nov 26, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.55 | -0.35% | - |
| Nov 25, 2025 | 61.58 | 63.04 | 61.58 | 63.04 | 62.77 | 2.39% | 250 |
| Nov 24, 2025 | 61.19 | 61.57 | 61.19 | 61.57 | 61.30 | 4.50% | 67 |
| Nov 21, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.67 | -1.83% | - |
| Nov 20, 2025 | 59.78 | 60.02 | 59.78 | 60.02 | 59.76 | 2.58% | 250 |
| Nov 19, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 58.26 | 0.57% | - |
| Nov 18, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | 57.93 | -4.21% | - |
| Nov 17, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.48 | -1.32% | - |
| Nov 14, 2025 | 61.61 | 61.61 | 61.55 | 61.55 | 61.29 | -0.36% | 12 |
| Nov 13, 2025 | 62.02 | 62.02 | 61.77 | 61.77 | 61.50 | -1.01% | 200 |
| Nov 12, 2025 | 61.50 | 62.40 | 61.50 | 62.40 | 62.13 | 1.51% | 592 |
| Nov 11, 2025 | 61.50 | 61.56 | 61.47 | 61.47 | 61.21 | -0.02% | 550 |
| Nov 10, 2025 | 61.61 | 61.61 | 61.32 | 61.48 | 61.22 | 0.65% | 875 |
| Nov 7, 2025 | 59.68 | 61.08 | 59.62 | 61.08 | 60.82 | 2.38% | 270 |
| Nov 6, 2025 | 59.66 | 59.66 | 59.66 | 59.66 | 59.40 | 0.27% | - |
| Nov 5, 2025 | 58.07 | 59.50 | 58.07 | 59.50 | 59.24 | 0.88% | 225 |
| Nov 4, 2025 | 58.53 | 58.98 | 58.47 | 58.98 | 58.73 | -0.61% | 347 |
| Nov 3, 2025 | 59.85 | 59.91 | 59.34 | 59.34 | 59.08 | -0.60% | 28 |
| Oct 31, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.44 | -0.76% | - |
| Oct 30, 2025 | 59.50 | 60.16 | 59.50 | 60.16 | 59.90 | 0.70% | 7 |
| Oct 29, 2025 | 59.87 | 59.87 | 59.68 | 59.74 | 59.48 | 0.39% | 276 |
| Oct 28, 2025 | 59.39 | 59.51 | 59.39 | 59.51 | 59.25 | -0.02% | 40 |
| Oct 27, 2025 | 60.08 | 60.08 | 59.52 | 59.52 | 59.26 | 0.61% | 109 |
| Oct 24, 2025 | 57.54 | 59.16 | 57.41 | 59.16 | 58.91 | 2.00% | 260 |
| Oct 23, 2025 | 57.97 | 58.00 | 57.97 | 58.00 | 57.75 | 0.40% | 155 |
| Oct 22, 2025 | 57.86 | 57.86 | 57.51 | 57.77 | 57.52 | 2.37% | 502 |
| Oct 21, 2025 | 49.57 | 56.43 | 49.00 | 56.43 | 56.19 | 12.86% | 1,194 |
| Oct 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.78 | -0.81% | - |
| Oct 17, 2025 | 49.15 | 50.41 | 48.81 | 50.41 | 50.19 | 1.55% | 991 |
| Oct 16, 2025 | 49.56 | 49.64 | 49.56 | 49.64 | 49.43 | 1.00% | 31 |
| Oct 15, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 48.94 | 1.50% | - |
| Oct 14, 2025 | 47.67 | 48.43 | 47.66 | 48.43 | 48.22 | 0.63% | 42 |
| Oct 13, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 47.91 | 0.21% | - |