General Motors Company (LON:0R0E)
London
· Delayed Price · Currency is GBP · Price in USD 78.69
+1.23 (1.58%)
At close: Apr 28, 2026
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.35 | 82.80 | 74.76 | 78.13 | 78.13 | 0.87% | 20,047 |
| Apr 27, 2026 | 78.50 | 78.80 | 77.24 | 77.46 | 77.46 | -0.50% | 3,867 |
| Apr 24, 2026 | 78.87 | 79.38 | 76.94 | 77.85 | 77.85 | -0.07% | 474 |
| Apr 23, 2026 | 78.65 | 79.25 | 76.89 | 77.90 | 77.90 | -1.36% | 5,714 |
| Apr 22, 2026 | 80.00 | 80.57 | 78.97 | 78.98 | 78.98 | -1.19% | 1,522 |
| Apr 21, 2026 | 80.54 | 82.00 | 79.65 | 79.93 | 79.93 | -0.66% | 2,096 |
| Apr 20, 2026 | 80.98 | 81.26 | 80.00 | 80.46 | 80.46 | -1.49% | 816 |
| Apr 17, 2026 | 78.47 | 82.60 | 78.00 | 81.68 | 81.68 | 5.49% | 4,522 |
| Apr 16, 2026 | 78.19 | 78.80 | 77.05 | 77.43 | 77.43 | -1.04% | 853 |
| Apr 15, 2026 | 79.98 | 79.99 | 77.84 | 78.24 | 78.24 | -1.78% | 1,590 |
| Apr 14, 2026 | 76.86 | 79.83 | 76.34 | 79.66 | 79.66 | 4.36% | 3,883 |
| Apr 13, 2026 | 75.50 | 77.48 | 74.71 | 76.33 | 76.33 | -0.37% | 1,405 |
| Apr 10, 2026 | 77.00 | 78.08 | 76.18 | 76.61 | 76.61 | -0.28% | 2,445 |
| Apr 9, 2026 | 77.00 | 77.16 | 75.38 | 76.82 | 76.82 | 0.23% | 9,678 |
| Apr 8, 2026 | 75.05 | 77.02 | 75.00 | 76.65 | 76.65 | 5.65% | 1,427 |
| Apr 7, 2026 | 72.85 | 73.50 | 71.67 | 72.55 | 72.55 | 0.23% | 2,418 |
| Apr 2, 2026 | 74.70 | 75.04 | 71.69 | 72.38 | 72.38 | -3.80% | 5,151 |
| Apr 1, 2026 | 75.10 | 76.00 | 74.63 | 75.24 | 75.24 | 1.39% | 1,023 |
| Mar 31, 2026 | 73.20 | 74.90 | 73.00 | 74.21 | 74.21 | 1.57% | 4,722 |
| Mar 30, 2026 | 72.73 | 74.49 | 72.43 | 73.06 | 73.06 | -0.34% | 2,136 |
| Mar 27, 2026 | 74.85 | 75.38 | 73.28 | 73.31 | 73.31 | -2.55% | 1,244 |
| Mar 26, 2026 | 76.50 | 77.00 | 74.96 | 75.23 | 75.23 | -2.18% | 3,113 |
| Mar 25, 2026 | 77.27 | 78.95 | 76.80 | 76.91 | 76.91 | 0.17% | 2,988 |
| Mar 24, 2026 | 75.22 | 76.85 | 75.00 | 76.78 | 76.78 | 0.71% | 2,016 |
| Mar 23, 2026 | 72.81 | 76.82 | 71.00 | 76.24 | 76.24 | 5.14% | 3,952 |
| Mar 20, 2026 | 73.79 | 74.49 | 72.39 | 72.51 | 72.51 | -2.49% | 1,487 |
| Mar 19, 2026 | 73.32 | 74.36 | 72.20 | 74.36 | 74.36 | 0.19% | 1,926 |
| Mar 18, 2026 | 74.00 | 75.20 | 73.41 | 74.22 | 74.22 | 0.58% | 2,597 |
| Mar 17, 2026 | 72.50 | 74.43 | 72.17 | 73.79 | 73.79 | 1.26% | 33,361 |
| Mar 16, 2026 | 72.24 | 73.79 | 72.01 | 72.87 | 72.87 | 0.79% | 1,966 |
| Mar 13, 2026 | 73.47 | 74.03 | 72.18 | 72.30 | 72.30 | -1.27% | 845 |
| Mar 12, 2026 | 73.50 | 75.20 | 73.13 | 73.23 | 73.23 | -1.89% | 1,269 |
| Mar 11, 2026 | 75.61 | 76.43 | 74.50 | 74.64 | 74.64 | -2.30% | 773 |
| Mar 10, 2026 | 74.65 | 77.17 | 74.30 | 76.40 | 76.40 | 4.73% | 2,374 |
| Mar 9, 2026 | 72.62 | 75.01 | 71.92 | 72.95 | 72.95 | -2.58% | 4,126 |
| Mar 6, 2026 | 76.50 | 76.93 | 73.39 | 74.88 | 74.88 | -0.99% | 1,985 |
| Mar 5, 2026 | 78.89 | 79.07 | 75.24 | 75.63 | 75.45 | -3.66% | 8,057 |
| Mar 4, 2026 | 75.77 | 79.30 | 75.77 | 78.50 | 78.31 | 2.33% | 3,148 |
| Mar 3, 2026 | 76.65 | 77.69 | 74.20 | 76.71 | 76.53 | -1.06% | 7,550 |
| Mar 2, 2026 | 77.00 | 79.00 | 75.07 | 77.53 | 77.35 | -1.49% | 12,495 |
| Feb 27, 2026 | 81.05 | 81.05 | 78.70 | 78.70 | 78.51 | -2.46% | 1,799 |
| Feb 26, 2026 | 81.71 | 82.86 | 80.04 | 80.68 | 80.49 | -2.06% | 3,022 |
| Feb 25, 2026 | 81.63 | 83.00 | 80.42 | 82.38 | 82.19 | 1.18% | 14,114 |
| Feb 24, 2026 | 79.60 | 82.52 | 79.00 | 81.42 | 81.23 | 2.66% | 22,498 |
| Feb 23, 2026 | 81.19 | 81.50 | 78.48 | 79.31 | 79.12 | -2.82% | 9,408 |
| Feb 20, 2026 | 81.50 | 82.68 | 80.65 | 81.61 | 81.42 | 0.47% | 6,238 |
| Feb 19, 2026 | 83.90 | 84.40 | 81.18 | 81.23 | 81.04 | -2.53% | 8,063 |
| Feb 18, 2026 | 81.44 | 83.93 | 81.25 | 83.34 | 83.14 | 2.84% | 9,685 |
| Feb 17, 2026 | 81.38 | 81.40 | 79.67 | 81.04 | 80.84 | -0.03% | 21,437 |
| Feb 13, 2026 | 81.49 | 81.49 | 78.78 | 81.06 | 80.87 | 1.35% | 3,701 |
| Feb 12, 2026 | 80.20 | 82.13 | 79.73 | 79.98 | 79.79 | 1.07% | 1,118 |
| Feb 11, 2026 | 80.50 | 81.98 | 79.07 | 79.13 | 78.94 | -1.05% | 1,591 |
| Feb 10, 2026 | 80.10 | 81.38 | 79.36 | 79.97 | 79.78 | -2.19% | 5,146 |
| Feb 9, 2026 | 82.59 | 85.42 | 80.70 | 81.76 | 81.57 | -3.16% | 4,381 |
| Feb 6, 2026 | 83.00 | 84.67 | 81.88 | 84.43 | 84.23 | 0.04% | 5,114 |
| Feb 5, 2026 | 86.27 | 86.50 | 83.85 | 84.40 | 84.20 | -1.26% | 1,685 |
| Feb 4, 2026 | 85.72 | 87.50 | 85.47 | 85.47 | 85.27 | -0.08% | 7,237 |
| Feb 3, 2026 | 84.43 | 86.55 | 83.50 | 85.54 | 85.34 | 1.76% | 3,521 |
| Feb 2, 2026 | 82.73 | 84.63 | 82.43 | 84.06 | 83.86 | 0.25% | 1,526 |
| Jan 30, 2026 | 86.22 | 87.00 | 83.57 | 83.85 | 83.65 | -2.95% | 3,271 |
| Jan 29, 2026 | 85.18 | 86.59 | 84.24 | 86.40 | 86.19 | 1.61% | 3,991 |
| Jan 28, 2026 | 86.28 | 87.30 | 84.43 | 85.03 | 84.83 | -1.81% | 12,857 |
| Jan 27, 2026 | 78.80 | 87.16 | 76.79 | 86.59 | 86.39 | 8.84% | 29,459 |
| Jan 26, 2026 | 79.70 | 80.51 | 79.00 | 79.56 | 79.37 | 0.10% | 2,263 |
| Jan 23, 2026 | 81.25 | 81.25 | 79.31 | 79.48 | 79.29 | -2.75% | 3,241 |
| Jan 22, 2026 | 81.08 | 82.28 | 80.70 | 81.72 | 81.53 | 1.88% | 5,721 |
| Jan 21, 2026 | 77.92 | 80.68 | 77.27 | 80.22 | 80.03 | 3.25% | 3,293 |
| Jan 20, 2026 | 80.39 | 80.39 | 77.62 | 77.69 | 77.51 | -3.86% | 12,974 |
| Jan 19, 2026 | 80.81 | 80.81 | 80.81 | 80.81 | 80.62 | -0.36% | 2 |
| Jan 16, 2026 | 80.97 | 81.58 | 80.25 | 81.10 | 80.91 | -0.03% | 11,481 |
| Jan 15, 2026 | 80.94 | 82.04 | 80.86 | 81.13 | 80.93 | -0.16% | 2,544 |
| Jan 14, 2026 | 83.25 | 83.43 | 80.95 | 81.26 | 81.07 | -2.63% | 4,399 |
| Jan 13, 2026 | 82.51 | 83.77 | 82.51 | 83.45 | 83.25 | 1.47% | 3,042 |
| Jan 12, 2026 | 82.87 | 83.40 | 81.10 | 82.24 | 82.05 | 0.06% | 4,839 |
| Jan 9, 2026 | 84.40 | 84.68 | 81.20 | 82.20 | 82.00 | -3.07% | 8,863 |
| Jan 8, 2026 | 81.58 | 85.15 | 81.54 | 84.80 | 84.60 | 3.54% | 12,302 |
| Jan 7, 2026 | 82.05 | 82.58 | 81.53 | 81.90 | 81.71 | -0.65% | 1,431 |
| Jan 6, 2026 | 83.28 | 84.18 | 81.29 | 82.43 | 82.24 | -0.65% | 4,444 |
| Jan 5, 2026 | 80.66 | 83.15 | 79.66 | 82.97 | 82.77 | 2.80% | 5,210 |
| Jan 2, 2026 | 81.46 | 81.87 | 79.61 | 80.71 | 80.52 | -1.27% | 13,846 |
| Dec 31, 2025 | 82.07 | 82.97 | 81.35 | 81.75 | 81.56 | -0.78% | 2,167 |
| Dec 30, 2025 | 82.84 | 83.14 | 82.39 | 82.39 | 82.20 | -0.59% | 1,460 |
| Dec 29, 2025 | 83.73 | 84.00 | 81.50 | 82.88 | 82.68 | 0.03% | 2,883 |
| Dec 24, 2025 | 82.90 | 83.29 | 82.03 | 82.85 | 82.66 | 0.07% | 332 |
| Dec 23, 2025 | 83.09 | 83.88 | 82.72 | 82.80 | 82.60 | -0.58% | 2,077 |
| Dec 22, 2025 | 83.00 | 83.68 | 82.40 | 83.28 | 83.08 | 0.99% | 12,959 |
| Dec 19, 2025 | 81.21 | 82.55 | 81.09 | 82.46 | 82.27 | 1.75% | 4,473 |
| Dec 18, 2025 | 80.27 | 81.96 | 80.27 | 81.05 | 80.86 | 0.54% | 8,849 |
| Dec 17, 2025 | 81.49 | 81.70 | 80.42 | 80.62 | 80.42 | -1.06% | 5,094 |
| Dec 16, 2025 | 81.77 | 82.91 | 81.36 | 81.48 | 81.29 | -0.16% | 4,815 |
| Dec 15, 2025 | 80.90 | 81.73 | 80.65 | 81.62 | 81.42 | 0.70% | 20,035 |
| Dec 12, 2025 | 81.08 | 81.44 | 80.35 | 81.05 | 80.85 | 0.28% | 47,362 |
| Dec 11, 2025 | 80.63 | 81.18 | 80.19 | 80.82 | 80.63 | 2.04% | 6,322 |
| Dec 10, 2025 | 76.92 | 79.23 | 75.96 | 79.20 | 79.01 | 3.08% | 10,024 |
| Dec 9, 2025 | 75.72 | 77.21 | 75.17 | 76.83 | 76.65 | 1.33% | 3,047 |
| Dec 8, 2025 | 76.87 | 77.66 | 75.21 | 75.82 | 75.64 | -0.69% | 26,341 |
| Dec 5, 2025 | 75.25 | 76.97 | 74.76 | 76.35 | 76.16 | 0.73% | 7,403 |
| Dec 4, 2025 | 74.71 | 76.16 | 74.69 | 75.79 | 75.46 | 1.46% | 9,378 |
| Dec 3, 2025 | 73.62 | 74.87 | 73.49 | 74.70 | 74.37 | 1.58% | 19,000 |
| Dec 2, 2025 | 73.02 | 73.54 | 72.11 | 73.54 | 73.22 | 0.06% | 3,044 |