Skip to main content
General Motors Company (LON:0R0E)
London flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202575.2576.9774.7676.6676.661.14%5,276
Dec 4, 202574.7176.1674.6975.7975.641.46%9,378
Dec 3, 202573.6274.8773.4974.7074.551.58%19,000
Dec 2, 202573.0273.5472.1173.5473.390.06%3,044
Dec 1, 202573.0473.9073.0473.4973.350.03%6,177
Nov 28, 202572.6973.8372.5273.4773.320.92%4,588
Nov 27, 202572.8072.8072.8072.8072.66-0.42%25
Nov 26, 202572.9573.4171.9673.1172.960.16%3,599
Nov 25, 202571.1173.0470.5672.9972.852.74%6,749
Nov 24, 202570.6771.4070.1671.0570.901.18%3,923
Nov 21, 202568.0870.3967.7570.2270.082.78%8,405
Nov 20, 202568.7869.7568.2268.3268.19-0.70%2,250
Nov 19, 202567.9269.5767.8268.8068.670.73%2,413
Nov 18, 202567.3468.3967.1968.3068.16-0.16%1,857
Nov 17, 202570.6870.8368.3668.4168.27-3.77%2,554
Nov 14, 202571.8372.0170.3571.0970.95-1.10%4,721
Nov 13, 202571.9772.8670.9071.8871.74-0.37%1,062
Nov 12, 202571.0872.2270.9872.1572.010.87%2,127
Nov 11, 202571.1471.6370.6771.5371.390.88%2,893
Nov 10, 202570.9471.3969.9770.9070.761.46%6,173
Nov 7, 202568.9169.9168.5369.8969.751.12%6,549
Nov 6, 202568.8369.4068.2169.1168.970.36%3,354
Nov 5, 202566.9069.2366.7068.8668.722.21%6,268
Nov 4, 202568.1368.1366.9767.3767.24-1.49%3,877
Nov 3, 202569.3869.5467.8068.3968.25-0.93%6,860
Oct 31, 202569.1569.2968.5069.0368.90-0.18%3,387
Oct 30, 202569.6469.7668.2069.1669.020.17%2,856
Oct 29, 202569.7670.2568.5969.0468.90-1.09%15,974
Oct 28, 202569.2370.0668.7069.8069.661.03%8,591
Oct 27, 202569.8770.7568.8069.0968.95-0.12%21,369
Oct 24, 202566.7769.1966.5669.1769.032.79%15,582
Oct 23, 202566.5168.4666.5167.3067.160.85%24,363
Oct 22, 202566.9767.3965.8966.7366.60-0.51%31,339
Oct 21, 202557.7267.5556.0067.0866.9414.87%240,042
Oct 20, 202558.6658.6857.8958.3958.27-0.46%3,632
Oct 17, 202557.6059.1256.0058.6658.542.84%5,208
Oct 16, 202557.7558.2957.0457.0456.93-1.28%3,194
Oct 15, 202557.2558.2057.2057.7857.671.01%2,311
Oct 14, 202555.2557.2053.5657.2057.092.65%12,201
Oct 13, 202556.1156.3055.4255.7355.620.12%2,341
Oct 10, 202555.9956.5555.3155.6655.55-1.06%3,725
Oct 9, 202556.4956.8555.9756.2556.14-0.89%1,196
Oct 8, 202557.1057.6156.7356.7656.65-0.17%3,411
Oct 7, 202558.0658.6656.7956.8656.74-3.59%8,963
Oct 6, 202560.2460.5058.5758.9858.860.03%3,378
Oct 3, 202559.6859.8658.6758.9658.84-0.98%7,626
Oct 2, 202561.6061.6959.3259.5459.42-3.17%3,981
Oct 1, 202560.9561.4960.2161.4961.371.04%4,982
Sep 30, 202561.4261.9160.8360.8660.74-0.15%734
Sep 29, 202562.0062.0260.9260.9560.83-0.21%3,361