Skip to main content
General Motors Company (LON:0R0E)
London flag London · Delayed Price · Currency is GBP · Price in USD
74.88
-0.57 (-0.75%)
At close: Mar 6, 2026

General Motors Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202676.5076.9373.3974.8874.88-0.99%1,985
Mar 5, 202678.8979.0775.2475.6375.45-3.66%8,057
Mar 4, 202675.7779.3075.7778.5078.312.33%3,148
Mar 3, 202676.6577.6974.2076.7176.53-1.06%7,550
Mar 2, 202677.0079.0075.0777.5377.35-1.49%12,495
Feb 27, 202681.0581.0578.7078.7078.51-2.46%1,799
Feb 26, 202681.7182.8680.0480.6880.49-2.06%3,022
Feb 25, 202681.6383.0080.4282.3882.191.18%14,114
Feb 24, 202679.6082.5279.0081.4281.232.66%22,498
Feb 23, 202681.1981.5078.4879.3179.12-2.82%9,408
Feb 20, 202681.5082.6880.6581.6181.420.47%6,238
Feb 19, 202683.9084.4081.1881.2381.04-2.53%8,063
Feb 18, 202681.4483.9381.2583.3483.142.84%9,685
Feb 17, 202681.3881.4079.6781.0480.84-0.03%21,437
Feb 13, 202681.4981.4978.7881.0680.871.35%3,701
Feb 12, 202680.2082.1379.7379.9879.791.07%1,118
Feb 11, 202680.5081.9879.0779.1378.94-1.05%1,591
Feb 10, 202680.1081.3879.3679.9779.78-2.19%5,146
Feb 9, 202682.5985.4280.7081.7681.57-3.16%4,381
Feb 6, 202683.0084.6781.8884.4384.230.04%5,114
Feb 5, 202686.2786.5083.8584.4084.20-1.26%1,685
Feb 4, 202685.7287.5085.4785.4785.27-0.08%7,237
Feb 3, 202684.4386.5583.5085.5485.341.76%3,521
Feb 2, 202682.7384.6382.4384.0683.860.25%1,526
Jan 30, 202686.2287.0083.5783.8583.65-2.95%3,271
Jan 29, 202685.1886.5984.2486.4086.191.61%3,991
Jan 28, 202686.2887.3084.4385.0384.83-1.81%12,857
Jan 27, 202678.8087.1676.7986.5986.398.84%29,459
Jan 26, 202679.7080.5179.0079.5679.370.10%2,263
Jan 23, 202681.2581.2579.3179.4879.29-2.75%3,241
Jan 22, 202681.0882.2880.7081.7281.531.88%5,721
Jan 21, 202677.9280.6877.2780.2280.033.25%3,293
Jan 20, 202680.3980.3977.6277.6977.51-3.86%12,974
Jan 19, 202680.8180.8180.8180.8180.62-0.36%2
Jan 16, 202680.9781.5880.2581.1080.91-0.03%11,481
Jan 15, 202680.9482.0480.8681.1380.93-0.16%2,544
Jan 14, 202683.2583.4380.9581.2681.07-2.63%4,399
Jan 13, 202682.5183.7782.5183.4583.251.47%3,042
Jan 12, 202682.8783.4081.1082.2482.050.06%4,839
Jan 9, 202684.4084.6881.2082.2082.00-3.07%8,863
Jan 8, 202681.5885.1581.5484.8084.603.54%12,302
Jan 7, 202682.0582.5881.5381.9081.71-0.65%1,431
Jan 6, 202683.2884.1881.2982.4382.24-0.65%4,444
Jan 5, 202680.6683.1579.6682.9782.772.80%5,210
Jan 2, 202681.4681.8779.6180.7180.52-1.27%13,846
Dec 31, 202582.0782.9781.3581.7581.56-0.78%2,167
Dec 30, 202582.8483.1482.3982.3982.20-0.59%1,460
Dec 29, 202583.7384.0081.5082.8882.680.03%2,883
Dec 24, 202582.9083.2982.0382.8582.660.07%332
Dec 23, 202583.0983.8882.7282.8082.60-0.58%2,077
Dec 22, 202583.0083.6882.4083.2883.080.99%12,959
Dec 19, 202581.2182.5581.0982.4682.271.75%4,473
Dec 18, 202580.2781.9680.2781.0580.860.54%8,849
Dec 17, 202581.4981.7080.4280.6280.42-1.06%5,094
Dec 16, 202581.7782.9181.3681.4881.29-0.16%4,815
Dec 15, 202580.9081.7380.6581.6281.420.70%20,035
Dec 12, 202581.0881.4480.3581.0580.850.28%47,362
Dec 11, 202580.6381.1880.1980.8280.632.04%6,322
Dec 10, 202576.9279.2375.9679.2079.013.08%10,024
Dec 9, 202575.7277.2175.1776.8376.651.33%3,047
Dec 8, 202576.8777.6675.2175.8275.64-0.69%26,341
Dec 5, 202575.2576.9774.7676.3576.160.73%7,403
Dec 4, 202574.7176.1674.6975.7975.461.46%9,378
Dec 3, 202573.6274.8773.4974.7074.371.58%19,000
Dec 2, 202573.0273.5472.1173.5473.220.06%3,044
Dec 1, 202573.0473.9073.0473.4973.170.03%6,177
Nov 28, 202572.6973.8372.5273.4773.150.92%4,588
Nov 27, 202572.8072.8072.8072.8072.48-0.42%25
Nov 26, 202572.9573.4171.9673.1172.790.16%3,599
Nov 25, 202571.1173.0470.5672.9972.672.74%6,749
Nov 24, 202570.6771.4070.1671.0570.741.18%3,923
Nov 21, 202568.0870.3967.7570.2269.912.78%8,405
Nov 20, 202568.7869.7568.2268.3268.02-0.70%2,250
Nov 19, 202567.9269.5767.8268.8068.500.73%2,413
Nov 18, 202567.3468.3967.1968.3068.00-0.16%1,857
Nov 17, 202570.6870.8368.3668.4168.11-3.77%2,554
Nov 14, 202571.8372.0170.3571.0970.78-1.10%4,721
Nov 13, 202571.9772.8670.9071.8871.57-0.37%1,062
Nov 12, 202571.0872.2270.9872.1571.840.87%2,127
Nov 11, 202571.1471.6370.6771.5371.220.88%2,893
Nov 10, 202570.9471.3969.9770.9070.601.46%6,173
Nov 7, 202568.9169.9168.5369.8969.581.12%6,549
Nov 6, 202568.8369.4068.2169.1168.810.36%3,354
Nov 5, 202566.9069.2366.7068.8668.562.21%6,268
Nov 4, 202568.1368.1366.9767.3767.08-1.49%3,877
Nov 3, 202569.3869.5467.8068.3968.09-0.93%6,860
Oct 31, 202569.1569.2968.5069.0368.73-0.18%3,387
Oct 30, 202569.6469.7668.2069.1668.860.17%2,856
Oct 29, 202569.7670.2568.5969.0468.74-1.09%15,974
Oct 28, 202569.2370.0668.7069.8069.501.03%8,591
Oct 27, 202569.8770.7568.8069.0968.79-0.12%21,369
Oct 24, 202566.7769.1966.5669.1768.872.79%15,582
Oct 23, 202566.5168.4666.5167.3067.000.85%24,363
Oct 22, 202566.9767.3965.8966.7366.44-0.51%31,339
Oct 21, 202557.7267.5556.0067.0866.7814.87%240,042
Oct 20, 202558.6658.6857.8958.3958.14-0.46%3,632
Oct 17, 202557.6059.1256.0058.6658.412.84%5,208
Oct 16, 202557.7558.2957.0457.0456.79-1.28%3,194
Oct 15, 202557.2558.2057.2057.7857.531.01%2,311
Oct 14, 202555.2557.2053.5657.2056.952.65%12,201