General Motors Company (ETR:8GM)
Germany
· Delayed Price · Currency is EUR 66.06
+1.23 (1.90%)
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 | 64.67 | 66.06 | 64.67 | 66.06 | 66.06 | 1.69% | 61 |
| Dec 4, 2025 | 64.53 | 64.96 | 64.53 | 64.96 | 64.83 | 1.58% | 113 |
| Dec 3, 2025 | 63.20 | 63.95 | 63.17 | 63.95 | 63.82 | 1.78% | 223 |
| Dec 2, 2025 | 63.22 | 63.41 | 62.58 | 62.83 | 62.71 | -0.91% | 309 |
| Dec 1, 2025 | 63.41 | 63.43 | 62.75 | 63.41 | 63.28 | -0.39% | 335 |
| Nov 28, 2025 | 62.85 | 63.66 | 62.85 | 63.66 | 63.53 | 1.30% | 104 |
| Nov 27, 2025 | 62.48 | 63.16 | 62.48 | 62.84 | 62.72 | -0.30% | 41 |
| Nov 26, 2025 | 62.82 | 63.09 | 62.54 | 63.03 | 62.91 | 0.16% | 1,165 |
| Nov 25, 2025 | 61.83 | 62.93 | 61.48 | 62.93 | 62.81 | 2.14% | 238 |
| Nov 24, 2025 | 61.13 | 61.74 | 60.93 | 61.61 | 61.49 | 1.38% | 76 |
| Nov 21, 2025 | 60.65 | 60.77 | 60.65 | 60.77 | 60.65 | 1.89% | 54 |
| Nov 20, 2025 | 60.05 | 60.29 | 59.64 | 59.64 | 59.52 | -0.73% | 713 |
| Nov 19, 2025 | 59.06 | 60.18 | 59.06 | 60.08 | 59.96 | 2.47% | 552 |
| Nov 18, 2025 | 58.11 | 58.63 | 58.11 | 58.63 | 58.51 | -3.73% | 195 |
| Nov 17, 2025 | 61.09 | 61.09 | 60.90 | 60.90 | 60.78 | -0.81% | 148 |
| Nov 14, 2025 | 61.42 | 61.56 | 61.00 | 61.40 | 61.28 | -1.16% | 3,060 |
| Nov 13, 2025 | 61.90 | 62.37 | 61.90 | 62.12 | 62.00 | -0.14% | 191 |
| Nov 12, 2025 | 61.54 | 62.30 | 61.48 | 62.21 | 62.09 | 1.17% | 108 |
| Nov 11, 2025 | 61.20 | 61.54 | 61.19 | 61.49 | 61.37 | 0.80% | 2,064 |
| Nov 10, 2025 | 61.60 | 61.70 | 60.40 | 61.00 | 60.88 | 1.38% | 4,406 |
| Nov 7, 2025 | 60.12 | 60.17 | 59.84 | 60.17 | 60.05 | 1.52% | 22 |
| Nov 6, 2025 | 59.79 | 59.88 | 59.27 | 59.27 | 59.15 | -0.17% | 206 |
| Nov 5, 2025 | 58.01 | 59.37 | 58.01 | 59.37 | 59.25 | 1.38% | 54 |
| Nov 4, 2025 | 59.07 | 59.12 | 58.56 | 58.56 | 58.44 | -1.08% | 84 |
| Nov 3, 2025 | 60.09 | 60.32 | 58.88 | 59.20 | 59.08 | -1.33% | 365 |
| Oct 31, 2025 | 59.67 | 60.00 | 59.51 | 60.00 | 59.88 | -0.35% | 211 |
| Oct 30, 2025 | 59.11 | 60.21 | 58.87 | 60.21 | 60.09 | 0.94% | 2,038 |
| Oct 29, 2025 | 59.91 | 60.25 | 59.65 | 59.65 | 59.53 | 0.29% | 296 |
| Oct 28, 2025 | 59.57 | 59.66 | 59.26 | 59.48 | 59.36 | -0.02% | 135 |
| Oct 27, 2025 | 59.82 | 60.16 | 59.49 | 59.49 | 59.37 | 0.22% | 1,469 |
| Oct 24, 2025 | 57.47 | 59.36 | 57.46 | 59.36 | 59.24 | 2.42% | 584 |
| Oct 23, 2025 | 58.27 | 58.27 | 57.96 | 57.96 | 57.85 | 0.09% | 59 |
| Oct 22, 2025 | 57.78 | 58.00 | 57.49 | 57.91 | 57.80 | 0.54% | 233 |
| Oct 21, 2025 | 49.63 | 57.60 | 49.63 | 57.60 | 57.49 | 16.06% | 2,665 |
| Oct 20, 2025 | 50.39 | 50.39 | 49.63 | 49.63 | 49.53 | -1.14% | 267 |
| Oct 17, 2025 | 48.67 | 50.37 | 48.16 | 50.20 | 50.10 | 1.68% | 1,416 |
| Oct 16, 2025 | 49.85 | 50.01 | 49.37 | 49.37 | 49.27 | -0.57% | 34 |
| Oct 15, 2025 | 49.19 | 49.67 | 49.19 | 49.66 | 49.56 | 2.04% | 157 |
| Oct 14, 2025 | 46.84 | 48.66 | 46.84 | 48.66 | 48.56 | 1.45% | 720 |
| Oct 13, 2025 | 48.29 | 48.39 | 47.97 | 47.97 | 47.87 | 0.16% | 106 |
| Oct 10, 2025 | 48.46 | 48.46 | 47.89 | 47.89 | 47.80 | -1.64% | 43 |
| Oct 9, 2025 | 48.48 | 49.00 | 48.45 | 48.69 | 48.59 | -1.17% | 357 |
| Oct 8, 2025 | 49.46 | 49.46 | 49.27 | 49.27 | 49.17 | 0.85% | 50 |
| Oct 7, 2025 | 49.85 | 49.96 | 48.80 | 48.85 | 48.75 | -2.50% | 399 |
| Oct 6, 2025 | 51.69 | 51.69 | 50.09 | 50.10 | 50.00 | -0.95% | 370 |
| Oct 3, 2025 | 50.91 | 50.91 | 50.47 | 50.58 | 50.48 | -0.61% | 37 |
| Oct 2, 2025 | 52.34 | 52.34 | 50.74 | 50.89 | 50.79 | -1.83% | 14,299 |
| Oct 1, 2025 | 51.48 | 52.03 | 51.45 | 51.84 | 51.74 | -0.58% | 3,756 |
| Sep 30, 2025 | 52.50 | 52.64 | 52.14 | 52.14 | 52.04 | 0.12% | 35 |
| Sep 29, 2025 | 52.20 | 52.20 | 52.08 | 52.08 | 51.98 | -1.62% | 11 |