General Motors Company (LON:0R0E)
London
· Delayed Price · Currency is GBP · Price in USD 76.35
+0.71 (0.93%)
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 | 75.25 | 76.97 | 74.76 | 76.66 | 76.66 | 1.14% | 5,276 |
| Dec 4, 2025 | 74.71 | 76.16 | 74.69 | 75.79 | 75.64 | 1.46% | 9,378 |
| Dec 3, 2025 | 73.62 | 74.87 | 73.49 | 74.70 | 74.55 | 1.58% | 19,000 |
| Dec 2, 2025 | 73.02 | 73.54 | 72.11 | 73.54 | 73.39 | 0.06% | 3,044 |
| Dec 1, 2025 | 73.04 | 73.90 | 73.04 | 73.49 | 73.35 | 0.03% | 6,177 |
| Nov 28, 2025 | 72.69 | 73.83 | 72.52 | 73.47 | 73.32 | 0.92% | 4,588 |
| Nov 27, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.66 | -0.42% | 25 |
| Nov 26, 2025 | 72.95 | 73.41 | 71.96 | 73.11 | 72.96 | 0.16% | 3,599 |
| Nov 25, 2025 | 71.11 | 73.04 | 70.56 | 72.99 | 72.85 | 2.74% | 6,749 |
| Nov 24, 2025 | 70.67 | 71.40 | 70.16 | 71.05 | 70.90 | 1.18% | 3,923 |
| Nov 21, 2025 | 68.08 | 70.39 | 67.75 | 70.22 | 70.08 | 2.78% | 8,405 |
| Nov 20, 2025 | 68.78 | 69.75 | 68.22 | 68.32 | 68.19 | -0.70% | 2,250 |
| Nov 19, 2025 | 67.92 | 69.57 | 67.82 | 68.80 | 68.67 | 0.73% | 2,413 |
| Nov 18, 2025 | 67.34 | 68.39 | 67.19 | 68.30 | 68.16 | -0.16% | 1,857 |
| Nov 17, 2025 | 70.68 | 70.83 | 68.36 | 68.41 | 68.27 | -3.77% | 2,554 |
| Nov 14, 2025 | 71.83 | 72.01 | 70.35 | 71.09 | 70.95 | -1.10% | 4,721 |
| Nov 13, 2025 | 71.97 | 72.86 | 70.90 | 71.88 | 71.74 | -0.37% | 1,062 |
| Nov 12, 2025 | 71.08 | 72.22 | 70.98 | 72.15 | 72.01 | 0.87% | 2,127 |
| Nov 11, 2025 | 71.14 | 71.63 | 70.67 | 71.53 | 71.39 | 0.88% | 2,893 |
| Nov 10, 2025 | 70.94 | 71.39 | 69.97 | 70.90 | 70.76 | 1.46% | 6,173 |
| Nov 7, 2025 | 68.91 | 69.91 | 68.53 | 69.89 | 69.75 | 1.12% | 6,549 |
| Nov 6, 2025 | 68.83 | 69.40 | 68.21 | 69.11 | 68.97 | 0.36% | 3,354 |
| Nov 5, 2025 | 66.90 | 69.23 | 66.70 | 68.86 | 68.72 | 2.21% | 6,268 |
| Nov 4, 2025 | 68.13 | 68.13 | 66.97 | 67.37 | 67.24 | -1.49% | 3,877 |
| Nov 3, 2025 | 69.38 | 69.54 | 67.80 | 68.39 | 68.25 | -0.93% | 6,860 |
| Oct 31, 2025 | 69.15 | 69.29 | 68.50 | 69.03 | 68.90 | -0.18% | 3,387 |
| Oct 30, 2025 | 69.64 | 69.76 | 68.20 | 69.16 | 69.02 | 0.17% | 2,856 |
| Oct 29, 2025 | 69.76 | 70.25 | 68.59 | 69.04 | 68.90 | -1.09% | 15,974 |
| Oct 28, 2025 | 69.23 | 70.06 | 68.70 | 69.80 | 69.66 | 1.03% | 8,591 |
| Oct 27, 2025 | 69.87 | 70.75 | 68.80 | 69.09 | 68.95 | -0.12% | 21,369 |
| Oct 24, 2025 | 66.77 | 69.19 | 66.56 | 69.17 | 69.03 | 2.79% | 15,582 |
| Oct 23, 2025 | 66.51 | 68.46 | 66.51 | 67.30 | 67.16 | 0.85% | 24,363 |
| Oct 22, 2025 | 66.97 | 67.39 | 65.89 | 66.73 | 66.60 | -0.51% | 31,339 |
| Oct 21, 2025 | 57.72 | 67.55 | 56.00 | 67.08 | 66.94 | 14.87% | 240,042 |
| Oct 20, 2025 | 58.66 | 58.68 | 57.89 | 58.39 | 58.27 | -0.46% | 3,632 |
| Oct 17, 2025 | 57.60 | 59.12 | 56.00 | 58.66 | 58.54 | 2.84% | 5,208 |
| Oct 16, 2025 | 57.75 | 58.29 | 57.04 | 57.04 | 56.93 | -1.28% | 3,194 |
| Oct 15, 2025 | 57.25 | 58.20 | 57.20 | 57.78 | 57.67 | 1.01% | 2,311 |
| Oct 14, 2025 | 55.25 | 57.20 | 53.56 | 57.20 | 57.09 | 2.65% | 12,201 |
| Oct 13, 2025 | 56.11 | 56.30 | 55.42 | 55.73 | 55.62 | 0.12% | 2,341 |
| Oct 10, 2025 | 55.99 | 56.55 | 55.31 | 55.66 | 55.55 | -1.06% | 3,725 |
| Oct 9, 2025 | 56.49 | 56.85 | 55.97 | 56.25 | 56.14 | -0.89% | 1,196 |
| Oct 8, 2025 | 57.10 | 57.61 | 56.73 | 56.76 | 56.65 | -0.17% | 3,411 |
| Oct 7, 2025 | 58.06 | 58.66 | 56.79 | 56.86 | 56.74 | -3.59% | 8,963 |
| Oct 6, 2025 | 60.24 | 60.50 | 58.57 | 58.98 | 58.86 | 0.03% | 3,378 |
| Oct 3, 2025 | 59.68 | 59.86 | 58.67 | 58.96 | 58.84 | -0.98% | 7,626 |
| Oct 2, 2025 | 61.60 | 61.69 | 59.32 | 59.54 | 59.42 | -3.17% | 3,981 |
| Oct 1, 2025 | 60.95 | 61.49 | 60.21 | 61.49 | 61.37 | 1.04% | 4,982 |
| Sep 30, 2025 | 61.42 | 61.91 | 60.83 | 60.86 | 60.74 | -0.15% | 734 |
| Sep 29, 2025 | 62.00 | 62.02 | 60.92 | 60.95 | 60.83 | -0.21% | 3,361 |
| Sep 26, 2025 | 60.64 | 61.92 | 60.32 | 61.08 | 60.96 | 1.77% | 2,167 |
| Sep 25, 2025 | 60.15 | 60.42 | 59.04 | 60.02 | 59.90 | 0.74% | 3,661 |
| Sep 24, 2025 | 58.78 | 60.51 | 58.78 | 59.58 | 59.46 | 1.67% | 18,468 |
| Sep 23, 2025 | 59.00 | 59.89 | 58.55 | 58.60 | 58.48 | 0.13% | 1,043 |
| Sep 22, 2025 | 58.80 | 59.17 | 58.53 | 58.53 | 58.41 | -1.09% | 3,792 |
| Sep 19, 2025 | 59.23 | 59.55 | 58.76 | 59.17 | 59.05 | -0.19% | 1,197 |
| Sep 18, 2025 | 58.73 | 59.39 | 58.67 | 59.28 | 59.16 | -0.26% | 2,157 |
| Sep 17, 2025 | 58.47 | 59.53 | 58.20 | 59.44 | 59.32 | 1.70% | 2,133 |
| Sep 16, 2025 | 58.98 | 59.61 | 58.26 | 58.44 | 58.32 | -0.55% | 3,392 |
| Sep 15, 2025 | 58.54 | 58.98 | 58.35 | 58.76 | 58.64 | 0.05% | 4,038 |
| Sep 12, 2025 | 58.60 | 59.99 | 58.59 | 58.73 | 58.62 | 0.59% | 17,757 |
| Sep 11, 2025 | 57.48 | 58.59 | 57.12 | 58.39 | 58.27 | 1.77% | 2,990 |
| Sep 10, 2025 | 57.99 | 58.19 | 56.61 | 57.38 | 57.26 | -0.85% | 9,191 |
| Sep 9, 2025 | 57.83 | 58.22 | 57.69 | 57.87 | 57.75 | 0.33% | 963 |
| Sep 8, 2025 | 57.99 | 58.59 | 57.30 | 57.67 | 57.56 | -0.39% | 3,974 |
| Sep 5, 2025 | 57.99 | 58.82 | 57.51 | 57.90 | 57.78 | -0.13% | 8,159 |
| Sep 4, 2025 | 57.90 | 58.18 | 57.33 | 57.97 | 57.71 | 0.13% | 1,627 |
| Sep 3, 2025 | 58.16 | 58.83 | 57.89 | 57.89 | 57.63 | -0.98% | 1,532 |
| Sep 2, 2025 | 58.59 | 58.59 | 56.96 | 58.47 | 58.20 | 0.23% | 2,655 |
| Aug 29, 2025 | 58.69 | 58.69 | 57.87 | 58.33 | 58.06 | 0.29% | 683 |
| Aug 28, 2025 | 58.78 | 59.10 | 57.79 | 58.16 | 57.89 | -1.21% | 1,584 |
| Aug 27, 2025 | 58.96 | 59.20 | 58.51 | 58.88 | 58.61 | 0.10% | 3,225 |
| Aug 26, 2025 | 58.00 | 58.82 | 57.77 | 58.82 | 58.55 | 0.81% | 4,094 |
| Aug 25, 2025 | 58.42 | 58.42 | 57.93 | 58.35 | 58.08 | 0.43% | 7,400 |
| Aug 22, 2025 | 55.65 | 58.71 | 55.65 | 58.10 | 57.83 | 2.74% | 2,706 |
| Aug 21, 2025 | 56.70 | 56.88 | 55.07 | 56.55 | 56.29 | -0.99% | 7,599 |
| Aug 20, 2025 | 57.06 | 57.23 | 56.65 | 57.11 | 56.85 | 0.36% | 2,028 |
| Aug 19, 2025 | 56.47 | 57.40 | 55.89 | 56.90 | 56.64 | 1.03% | 3,009 |
| Aug 18, 2025 | 56.10 | 56.76 | 55.58 | 56.32 | 56.06 | -0.95% | 2,870 |
| Aug 15, 2025 | 56.97 | 56.97 | 56.35 | 56.86 | 56.60 | 1.14% | 3,789 |
| Aug 14, 2025 | 55.85 | 56.22 | 54.82 | 56.22 | 55.96 | 1.42% | 5,046 |
| Aug 13, 2025 | 54.21 | 55.79 | 53.79 | 55.43 | 55.18 | 2.49% | 5,891 |
| Aug 12, 2025 | 53.99 | 54.67 | 53.93 | 54.09 | 53.84 | 0.64% | 1,479 |
| Aug 11, 2025 | 53.54 | 54.73 | 53.37 | 53.74 | 53.49 | 0.35% | 4,965 |
| Aug 8, 2025 | 52.61 | 53.67 | 52.61 | 53.55 | 53.31 | 1.25% | 1,082 |
| Aug 7, 2025 | 52.52 | 53.29 | 52.52 | 52.89 | 52.65 | 0.35% | 712 |
| Aug 6, 2025 | 53.12 | 53.12 | 52.15 | 52.71 | 52.47 | 0.02% | 1,343 |
| Aug 5, 2025 | 53.02 | 53.32 | 52.30 | 52.70 | 52.46 | -0.50% | 1,097 |
| Aug 4, 2025 | 52.54 | 53.16 | 52.50 | 52.97 | 52.72 | 1.32% | 1,420 |
| Aug 1, 2025 | 53.35 | 53.35 | 51.90 | 52.27 | 52.03 | -1.73% | 4,157 |
| Jul 31, 2025 | 52.41 | 54.66 | 52.08 | 53.20 | 52.95 | 1.13% | 6,223 |
| Jul 30, 2025 | 52.39 | 52.67 | 51.00 | 52.60 | 52.36 | 0.52% | 903 |
| Jul 29, 2025 | 53.79 | 53.79 | 52.25 | 52.33 | 52.09 | -2.23% | 1,277 |
| Jul 28, 2025 | 53.72 | 53.81 | 53.05 | 53.52 | 53.28 | 1.24% | 11,110 |
| Jul 25, 2025 | 52.86 | 52.87 | 52.13 | 52.87 | 52.62 | 0.27% | 39,515 |
| Jul 24, 2025 | 52.82 | 53.38 | 52.35 | 52.73 | 52.48 | -0.23% | 39,211 |
| Jul 23, 2025 | 49.10 | 52.93 | 48.19 | 52.85 | 52.60 | 6.80% | 56,914 |
| Jul 22, 2025 | 53.36 | 53.36 | 49.08 | 49.48 | 49.25 | -7.80% | 110,244 |
| Jul 21, 2025 | 53.45 | 54.21 | 53.40 | 53.66 | 53.42 | 0.95% | 8,062 |
| Jul 18, 2025 | 53.41 | 53.56 | 53.06 | 53.16 | 52.91 | -0.52% | 1,192 |