General Motors Company (VIE:GMOT)
Austria
· Delayed Price · Currency is EUR 52.86
+1.81 (3.55%)
At close: Sep 26, 2025
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.83 | 52.86 | 51.80 | 52.86 | 52.86 | 3.55% | - |
| Sep 25, 2025 | 51.10 | 51.21 | 50.89 | 51.05 | 51.05 | 0.61% | - |
| Sep 24, 2025 | 50.93 | 51.29 | 50.74 | 50.74 | 50.74 | 0.71% | 237 |
| Sep 23, 2025 | 49.96 | 50.38 | 49.96 | 50.38 | 50.38 | 0.70% | 235 |
| Sep 22, 2025 | 50.16 | 50.16 | 49.84 | 50.03 | 50.03 | -0.40% | - |
| Sep 19, 2025 | 50.32 | 50.40 | 50.23 | 50.23 | 50.23 | 0.47% | - |
| Sep 18, 2025 | 49.93 | 50.11 | 49.88 | 50.00 | 50.00 | 0.55% | 351 |
| Sep 17, 2025 | 49.33 | 49.72 | 49.26 | 49.72 | 49.72 | 0.80% | - |
| Sep 16, 2025 | 50.01 | 50.28 | 49.33 | 49.33 | 49.33 | -0.57% | 632 |
| Sep 15, 2025 | 49.98 | 50.10 | 49.61 | 49.61 | 49.61 | -1.45% | 3 |
| Sep 12, 2025 | 50.49 | 50.83 | 50.34 | 50.34 | 50.34 | 0.88% | - |
| Sep 11, 2025 | 49.09 | 49.90 | 49.04 | 49.90 | 49.90 | 2.66% | - |
| Sep 10, 2025 | 49.55 | 49.55 | 48.61 | 48.61 | 48.61 | -1.73% | - |
| Sep 9, 2025 | 49.50 | 49.50 | 49.36 | 49.46 | 49.46 | 0.47% | - |
| Sep 8, 2025 | 49.61 | 49.75 | 49.23 | 49.23 | 49.23 | -0.97% | 99 |
| Sep 5, 2025 | 49.72 | 49.72 | 49.48 | 49.71 | 49.71 | -0.68% | 235 |
| Sep 3, 2025 | 50.11 | 50.14 | 50.05 | 50.05 | 49.92 | 0.58% | 2 |
| Sep 2, 2025 | 49.96 | 50.01 | 49.58 | 49.76 | 49.63 | -0.60% | 489 |
| Sep 1, 2025 | 49.96 | 50.06 | 49.96 | 50.06 | 49.93 | 0.65% | - |
| Aug 29, 2025 | 50.08 | 50.25 | 49.74 | 49.74 | 49.61 | 0.08% | - |
| Aug 28, 2025 | 50.60 | 50.64 | 49.70 | 49.70 | 49.57 | -2.18% | - |
| Aug 27, 2025 | 50.43 | 50.80 | 50.39 | 50.80 | 50.67 | 1.22% | 235 |
| Aug 26, 2025 | 49.84 | 50.19 | 49.84 | 50.19 | 50.06 | 0.77% | - |
| Aug 25, 2025 | 49.77 | 49.86 | 49.77 | 49.81 | 49.68 | 0.50% | - |
| Aug 22, 2025 | 48.74 | 49.56 | 48.74 | 49.56 | 49.43 | 2.22% | 235 |
| Aug 21, 2025 | 48.78 | 48.78 | 47.53 | 48.48 | 48.36 | -0.95% | 435 |
| Aug 20, 2025 | 48.94 | 48.95 | 48.81 | 48.95 | 48.82 | -0.19% | - |
| Aug 19, 2025 | 48.10 | 49.04 | 48.10 | 49.04 | 48.91 | 1.52% | 235 |
| Aug 18, 2025 | 48.06 | 48.31 | 48.06 | 48.31 | 48.18 | -0.03% | - |
| Aug 15, 2025 | 48.67 | 48.67 | 48.32 | 48.32 | 48.20 | 0.97% | 235 |
| Aug 14, 2025 | 47.56 | 47.92 | 47.56 | 47.86 | 47.73 | 1.08% | 235 |
| Aug 13, 2025 | 46.35 | 47.35 | 46.33 | 47.35 | 47.22 | 1.81% | - |
| Aug 12, 2025 | 46.51 | 47.03 | 46.45 | 46.51 | 46.39 | 0.32% | - |
| Aug 11, 2025 | 46.05 | 46.61 | 45.96 | 46.36 | 46.24 | 1.29% | - |
| Aug 8, 2025 | 45.50 | 45.78 | 45.50 | 45.77 | 45.65 | 0.83% | - |
| Aug 7, 2025 | 44.99 | 45.42 | 44.99 | 45.39 | 45.27 | 0.34% | - |
| Aug 6, 2025 | 45.65 | 45.68 | 45.24 | 45.24 | 45.12 | -0.58% | - |
| Aug 5, 2025 | 45.76 | 46.06 | 45.50 | 45.50 | 45.38 | -0.55% | - |
| Aug 4, 2025 | 45.46 | 45.75 | 45.40 | 45.75 | 45.63 | 0.52% | - |
| Aug 1, 2025 | 46.60 | 46.60 | 45.03 | 45.52 | 45.40 | -3.16% | 80 |
| Jul 31, 2025 | 46.27 | 47.51 | 45.84 | 47.00 | 46.88 | 2.98% | 705 |
| Jul 30, 2025 | 45.09 | 45.64 | 45.07 | 45.64 | 45.52 | -0.26% | - |
| Jul 29, 2025 | 46.42 | 46.60 | 45.76 | 45.76 | 45.64 | -1.06% | - |
| Jul 28, 2025 | 45.86 | 46.25 | 45.74 | 46.25 | 46.13 | 3.42% | - |
| Jul 25, 2025 | 44.49 | 45.08 | 44.49 | 44.72 | 44.61 | -0.80% | 235 |
| Jul 24, 2025 | 44.95 | 45.10 | 44.77 | 45.08 | 44.96 | 3.74% | 235 |
| Jul 23, 2025 | 41.43 | 43.46 | 41.06 | 43.46 | 43.34 | 3.00% | 1,645 |
| Jul 22, 2025 | 45.56 | 45.72 | 42.19 | 42.19 | 42.08 | -8.54% | 1,962 |
| Jul 21, 2025 | 45.73 | 46.26 | 45.73 | 46.13 | 46.01 | 1.26% | 235 |
| Jul 18, 2025 | 45.86 | 45.96 | 45.56 | 45.56 | 45.44 | -0.87% | - |