General Motors Company (GMOT) Price History
Daily open, high, low, close and volume for General Motors Company (GMOT) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €73.26 | €73.73 | €73.26 | €73.37 | 0 |
| 2026-10-08 | €72.08 | €72.21 | €71.82 | €72.21 | 0 |
| 2026-10-07 | €72.82 | €73.12 | €72.52 | €72.52 | 0 |
| 2026-10-06 | €71.72 | €72.26 | €71.58 | €72.26 | 0 |
| 2026-10-05 | €69.80 | €71.24 | €69.80 | €71.24 | 0 |
| 2026-10-02 | €70.55 | €70.82 | €69.65 | €69.65 | 0 |
| 2026-10-01 | €68.02 | €68.60 | €67.89 | €68.60 | 0 |
| 2026-09-30 | €71.13 | €71.13 | €69.19 | €69.19 | 0 |
| 2026-09-29 | €70.97 | €71.37 | €70.45 | €70.45 | 0 |
| 2026-09-28 | €72.74 | €72.74 | €71.47 | €71.47 | 0 |
| 2026-09-25 | €71.07 | €72.35 | €70.69 | €72.35 | 0 |
| 2026-09-24 | €73.38 | €73.44 | €72.19 | €72.19 | 0 |
| 2026-09-23 | €73.17 | €73.56 | €73.04 | €73.56 | 0 |
| 2026-09-22 | €73.27 | €73.98 | €72.71 | €72.86 | 0 |
| 2026-09-21 | €71.86 | €72.88 | €71.86 | €72.88 | 0 |
| 2026-09-18 | €75.59 | €75.59 | €71.35 | €71.35 | 0 |
| 2026-09-17 | €73.99 | €76.20 | €73.99 | €76.20 | 0 |
| 2026-09-16 | €74.12 | €74.12 | €73.18 | €73.18 | 210 |
| 2026-09-15 | €75.29 | €75.54 | €73.96 | €73.96 | 0 |
| 2026-09-14 | €74.03 | €74.73 | €74.03 | €74.73 | 0 |
| 2026-09-11 | €74.38 | €75.58 | €74.33 | €74.33 | 0 |
| 2026-09-10 | €72.18 | €73.20 | €71.96 | €73.20 | 296 |
| 2026-09-09 | €73.88 | €73.88 | €73.13 | €73.66 | 148 |
| 2026-09-08 | €75.30 | €75.46 | €73.80 | €73.80 | 271 |
| 2026-09-07 | €75.78 | €76.40 | €75.60 | €75.60 | 100 |
| 2026-09-04 | €74.88 | €75.24 | €74.52 | €75.24 | 102 |
| 2026-09-03 | €72.97 | €72.97 | €72.97 | €72.97 | 0 |
| 2026-09-02 | €74.07 | €74.07 | €72.97 | €72.97 | 0 |
| 2026-09-01 | €74.50 | €74.78 | €73.81 | €74.42 | 221 |
| 2026-08-31 | €74.13 | €74.58 | €74.13 | €74.57 | 0 |
| 2026-08-28 | €74.13 | €75.50 | €74.13 | €74.38 | 111 |
| 2026-08-27 | €74.15 | €74.61 | €73.90 | €74.61 | 59 |
| 2026-08-26 | €73.72 | €73.74 | €73.49 | €73.74 | 0 |
| 2026-08-25 | €74.78 | €74.99 | €73.93 | €73.93 | 0 |
| 2026-08-24 | €75.21 | €75.36 | €73.66 | €73.66 | 148 |
| 2026-08-21 | €73.52 | €75.19 | €73.52 | €75.19 | 0 |
| 2026-08-20 | €72.65 | €73.21 | €72.11 | €73.21 | 0 |
| 2026-08-19 | €72.16 | €73.28 | €72.16 | €73.28 | 148 |
| 2026-08-18 | €72.92 | €72.97 | €72.43 | €72.43 | 0 |
| 2026-08-17 | €74.81 | €74.81 | €73.54 | €73.57 | 296 |
| 2026-08-14 | €74.93 | €74.93 | €74.68 | €74.68 | 0 |
| 2026-08-13 | €75.55 | €75.56 | €75.27 | €75.31 | 1 |
| 2026-08-12 | €77.54 | €77.63 | €75.75 | €75.75 | 0 |
| 2026-08-11 | €76.26 | €77.34 | €76.26 | €77.34 | 0 |
| 2026-08-10 | €75.69 | €76.57 | €75.20 | €76.57 | 0 |
| 2026-08-07 | €75.40 | €75.71 | €74.97 | €75.71 | 4 |
| 2026-08-06 | €77.37 | €77.42 | €76.57 | €76.57 | 157 |
| 2026-08-05 | €76.65 | €77.66 | €76.34 | €76.77 | 213 |
| 2026-08-04 | €76.35 | €76.35 | €75.33 | €75.77 | 556 |
| 2026-08-03 | €77.50 | €77.97 | €76.60 | €76.60 | 0 |
| 2026-07-31 | €77.37 | €77.39 | €76.27 | €76.27 | 248 |
| 2026-07-30 | €78.36 | €78.36 | €75.54 | €75.54 | 148 |
| 2026-07-29 | €79.70 | €80.02 | €79.30 | €79.76 | 1 |
| 2026-07-28 | €76.70 | €79.34 | €76.70 | €79.34 | 0 |
| 2026-07-27 | €73.94 | €75.17 | €73.89 | €74.56 | 340 |
| 2026-07-24 | €70.84 | €73.40 | €70.84 | €73.40 | 301 |
| 2026-07-23 | €71.89 | €72.30 | €69.64 | €69.64 | 148 |
| 2026-07-22 | €69.76 | €72.46 | €69.76 | €72.37 | 305 |
| 2026-07-21 | €66.72 | €69.42 | €65.01 | €69.21 | 2,220 |
| 2026-07-20 | €66.44 | €67.31 | €66.44 | €66.88 | 0 |
| 2026-07-17 | €67.49 | €67.81 | €67.28 | €67.33 | 0 |
| 2026-07-16 | €67.72 | €67.74 | €67.44 | €67.44 | 0 |
| 2026-07-15 | €67.25 | €67.90 | €67.25 | €67.90 | 0 |
| 2026-07-14 | €67.18 | €67.49 | €66.89 | €67.06 | 1,029 |
| 2026-07-13 | €68.21 | €68.52 | €67.69 | €67.69 | 0 |
| 2026-07-10 | €66.90 | €68.50 | €66.85 | €68.50 | 148 |
| 2026-07-09 | €66.72 | €67.04 | €66.72 | €66.72 | 0 |
| 2026-07-08 | €66.84 | €66.84 | €65.55 | €65.90 | 696 |
| 2026-07-07 | €68.14 | €68.27 | €66.43 | €66.43 | 0 |
| 2026-07-06 | €66.47 | €67.44 | €66.42 | €67.43 | 461 |
| 2026-07-03 | €66.52 | €66.52 | €66.22 | €66.22 | 0 |
| 2026-07-02 | €66.13 | €67.22 | €65.43 | €65.43 | 0 |
| 2026-07-01 | €67.43 | €67.86 | €66.96 | €66.96 | 740 |
| 2026-06-30 | €67.91 | €68.20 | €66.61 | €66.61 | 0 |
| 2026-06-29 | €68.95 | €69.17 | €67.76 | €67.76 | 0 |
| 2026-06-26 | €68.79 | €69.53 | €68.55 | €69.53 | 167 |
| 2026-06-25 | €69.50 | €70.38 | €69.36 | €70.38 | 0 |
| 2026-06-24 | €69.71 | €70.52 | €69.71 | €70.52 | 0 |
| 2026-06-23 | €69.99 | €70.27 | €69.13 | €69.71 | 780 |
| 2026-06-22 | €69.10 | €72.55 | €68.95 | €72.11 | 336 |
| 2026-06-19 | €69.20 | €69.20 | €68.70 | €69.08 | 0 |
| 2026-06-18 | €69.66 | €70.49 | €69.66 | €69.70 | 0 |
| 2026-06-17 | €71.12 | €71.42 | €70.96 | €70.96 | 0 |
| 2026-06-16 | €72.84 | €72.84 | €72.68 | €72.68 | 0 |
| 2026-06-15 | €70.93 | €72.32 | €70.89 | €72.32 | 0 |
| 2026-06-12 | €69.62 | €70.62 | €69.62 | €70.10 | 0 |
| 2026-06-11 | €69.08 | €69.40 | €69.07 | €69.07 | 100 |
| 2026-06-10 | €72.74 | €72.74 | €68.81 | €68.81 | 0 |
| 2026-06-09 | €72.72 | €73.05 | €70.79 | €70.79 | 0 |
| 2026-06-08 | €71.07 | €72.46 | €70.75 | €72.46 | 0 |
| 2026-06-05 | €70.95 | €71.55 | €70.39 | €71.55 | 0 |
| 2026-06-04 | €71.79 | €71.79 | €71.79 | €71.79 | 0 |
| 2026-06-03 | €70.05 | €71.79 | €69.23 | €71.79 | 0 |
| 2026-06-02 | €71.14 | €72.19 | €70.74 | €72.19 | 0 |
| 2026-06-01 | €71.45 | €71.45 | €70.45 | €70.45 | 0 |
| 2026-05-29 | €72.48 | €72.59 | €70.24 | €70.24 | 156 |
| 2026-05-28 | €72.25 | €72.67 | €71.75 | €72.67 | 5 |
| 2026-05-27 | €68.65 | €72.32 | €68.65 | €72.32 | 156 |
| 2026-05-26 | €68.36 | €68.49 | €68.12 | €68.19 | 0 |
| 2026-05-25 | €67.96 | €68.04 | €67.96 | €68.00 | 0 |
| 2026-05-22 | €66.63 | €68.32 | €66.52 | €68.32 | 0 |
| 2026-05-21 | €65.30 | €65.75 | €65.21 | €65.75 | 0 |
| 2026-05-20 | €62.55 | €64.37 | €62.55 | €64.37 | 0 |
| 2026-05-19 | €62.82 | €63.01 | €61.94 | €61.94 | 0 |
| 2026-05-18 | €64.05 | €64.09 | €63.97 | €63.97 | 0 |
| 2026-05-15 | €66.44 | €66.48 | €65.11 | €65.11 | 0 |
| 2026-05-14 | €64.79 | €67.17 | €64.73 | €67.17 | 0 |
| 2026-05-13 | €65.07 | €66.10 | €64.77 | €66.10 | 0 |
| 2026-05-12 | €64.07 | €64.56 | €64.07 | €64.56 | 312 |
| 2026-05-11 | €66.89 | €67.04 | €64.57 | €64.57 | 0 |
| 2026-05-08 | €66.84 | €67.35 | €66.76 | €66.76 | 0 |
| 2026-05-07 | €67.27 | €67.30 | €66.59 | €67.30 | 0 |
| 2026-05-06 | €65.09 | €66.87 | €65.09 | €66.70 | 0 |
| 2026-05-05 | €65.17 | €65.62 | €64.93 | €65.62 | 5 |
| 2026-05-04 | €64.73 | €65.45 | €64.56 | €64.75 | 312 |
| 2026-04-30 | €65.73 | €66.04 | €64.80 | €65.61 | 0 |
| 2026-04-29 | €67.57 | €67.57 | €65.15 | €65.15 | 0 |
| 2026-04-28 | €66.86 | €69.83 | €65.14 | €65.14 | 1,404 |
| 2026-04-27 | €66.51 | €66.53 | €66.17 | €66.22 | 0 |
| 2026-04-24 | €66.97 | €66.97 | €66.56 | €66.56 | 0 |
| 2026-04-23 | €67.19 | €67.56 | €66.79 | €66.79 | 248 |
| 2026-04-22 | €68.05 | €68.08 | €67.52 | €67.52 | 0 |
| 2026-04-21 | €68.46 | €68.49 | €68.04 | €68.04 | 0 |
| 2026-04-20 | €68.29 | €68.85 | €67.81 | €68.51 | 312 |
| 2026-04-17 | €66.46 | €69.55 | €66.43 | €69.55 | 156 |
| 2026-04-16 | €66.17 | €66.26 | €65.85 | €65.85 | 0 |
| 2026-04-15 | €67.22 | €67.32 | €66.31 | €66.31 | 0 |
| 2026-04-14 | €65.24 | €67.49 | €65.24 | €67.49 | 71 |
| 2026-04-13 | €65.03 | €65.07 | €64.52 | €64.96 | 0 |
| 2026-04-10 | €65.53 | €65.88 | €65.31 | €65.31 | 0 |
| 2026-04-09 | €65.47 | €65.53 | €64.83 | €65.38 | 0 |
| 2026-04-08 | €64.62 | €66.03 | €64.59 | €65.06 | 412 |
| 2026-04-07 | €63.29 | €63.32 | €62.11 | €62.11 | 0 |
| 2026-04-02 | €64.19 | €64.39 | €62.86 | €62.86 | 256 |
| 2026-04-01 | €64.75 | €65.18 | €64.75 | €65.18 | 0 |
| 2026-03-31 | €63.95 | €64.31 | €63.95 | €64.06 | 0 |
| 2026-03-30 | €63.00 | €64.49 | €63.00 | €64.49 | 568 |
| 2026-03-27 | €65.87 | €65.87 | €64.34 | €64.34 | 0 |
| 2026-03-26 | €66.26 | €66.42 | €65.69 | €65.69 | 0 |
| 2026-03-25 | €66.67 | €67.47 | €66.53 | €66.65 | 142 |
| 2026-03-24 | €65.30 | €65.65 | €65.27 | €65.63 | 0 |
| 2026-03-23 | €62.72 | €65.75 | €62.72 | €65.48 | 427 |
| 2026-03-20 | €63.92 | €63.92 | €63.16 | €63.16 | 0 |
| 2026-03-19 | €64.01 | €64.01 | €63.49 | €63.61 | 142 |
| 2026-03-18 | €64.60 | €64.60 | €64.38 | €64.38 | 0 |
| 2026-03-17 | €63.23 | €64.26 | €63.23 | €64.10 | 142 |
| 2026-03-16 | €63.65 | €63.71 | €63.18 | €63.18 | 0 |
| 2026-03-13 | €64.01 | €64.19 | €63.43 | €63.43 | 100 |
| 2026-03-12 | €64.69 | €64.69 | €63.64 | €63.64 | 268 |
| 2026-03-11 | €64.62 | €65.16 | €64.49 | €64.49 | 0 |
| 2026-03-10 | €64.12 | €65.88 | €63.92 | €65.88 | 0 |
| 2026-03-09 | €63.88 | €63.96 | €62.47 | €63.16 | 242 |
| 2026-03-06 | €65.88 | €65.88 | €64.14 | €64.14 | 0 |
| 2026-03-05 | €67.78 | €67.78 | €67.78 | €67.78 | 0 |
| 2026-03-04 | €66.32 | €68.18 | €66.32 | €67.78 | 584 |
| 2026-03-03 | €66.11 | €66.11 | €64.64 | €64.88 | 284 |
| 2026-03-02 | €66.14 | €66.32 | €65.47 | €65.51 | 142 |
| 2026-02-27 | €68.07 | €68.31 | €67.24 | €67.28 | 173 |
| 2026-02-26 | €69.72 | €69.96 | €69.23 | €69.23 | 142 |
| 2026-02-25 | €69.03 | €69.73 | €69.03 | €69.73 | 0 |
| 2026-02-24 | €67.69 | €69.07 | €67.69 | €69.07 | 0 |
| 2026-02-23 | €68.65 | €68.85 | €66.61 | €66.61 | 0 |
| 2026-02-20 | €69.43 | €69.43 | €68.87 | €68.87 | 142 |
| 2026-02-19 | €71.14 | €71.14 | €70.02 | €70.02 | 142 |
| 2026-02-18 | €69.07 | €70.87 | €69.00 | €70.87 | 186 |
| 2026-02-17 | €68.69 | €68.69 | €67.97 | €67.97 | 232 |
| 2026-02-16 | €68.55 | €68.80 | €68.53 | €68.53 | 50 |
| 2026-02-13 | €67.34 | €68.15 | €67.25 | €68.15 | 46 |
| 2026-02-12 | €67.48 | €67.86 | €67.41 | €67.86 | 0 |
| 2026-02-11 | €67.50 | €68.05 | €67.46 | €68.05 | 0 |
| 2026-02-10 | €67.59 | €68.20 | €67.16 | €67.16 | 0 |
| 2026-02-09 | €71.18 | €71.18 | €68.54 | €68.54 | 142 |
| 2026-02-06 | €70.70 | €71.08 | €70.36 | €70.76 | 242 |
| 2026-02-05 | €73.04 | €73.26 | €71.66 | €71.66 | 759 |
| 2026-02-04 | €72.74 | €74.09 | €72.68 | €74.09 | 142 |
| 2026-02-03 | €71.28 | €72.97 | €71.28 | €72.93 | 334 |
| 2026-02-02 | €70.30 | €71.22 | €70.30 | €70.63 | 200 |
| 2026-01-30 | €71.63 | €72.00 | €71.00 | €71.00 | 0 |
| 2026-01-29 | €71.14 | €72.09 | €71.14 | €72.02 | 426 |
| 2026-01-28 | €72.45 | €72.45 | €71.79 | €71.88 | 147 |
| 2026-01-27 | €66.80 | €72.50 | €65.95 | €72.47 | 2,698 |
| 2026-01-26 | €67.25 | €67.88 | €66.90 | €66.90 | 309 |
| 2026-01-23 | €69.16 | €69.16 | €67.73 | €67.73 | 0 |
| 2026-01-22 | €69.33 | €69.84 | €69.30 | €69.84 | 0 |
| 2026-01-21 | €66.59 | €68.65 | €66.59 | €68.65 | 242 |
| 2026-01-20 | €68.09 | €68.19 | €66.82 | €66.82 | 0 |
| 2026-01-19 | €68.94 | €69.13 | €68.07 | €68.07 | 23 |
| 2026-01-16 | €69.80 | €69.93 | €69.63 | €69.93 | 0 |
| 2026-01-15 | €69.79 | €70.50 | €69.79 | €70.27 | 284 |
| 2026-01-14 | €71.47 | €71.81 | €70.36 | €70.36 | 0 |
| 2026-01-13 | €70.91 | €71.95 | €70.72 | €71.95 | 0 |
| 2026-01-12 | €70.62 | €70.62 | €69.98 | €69.98 | 0 |
| 2026-01-09 | €72.50 | €72.65 | €70.51 | €71.08 | 1,110 |
| 2026-01-08 | €69.83 | €72.14 | €69.83 | €72.14 | 426 |
| 2026-01-07 | €70.40 | €70.40 | €70.18 | €70.26 | 0 |
| 2026-01-06 | €70.86 | €70.86 | €69.94 | €69.94 | 0 |
| 2026-01-05 | €69.26 | €69.26 | €68.72 | €68.95 | 0 |
| 2026-01-02 | €69.32 | €69.68 | €68.52 | €68.63 | 47 |
| 2025-12-30 | €70.41 | €70.51 | €70.39 | €70.51 | 0 |
| 2025-12-29 | €70.54 | €70.64 | €70.47 | €70.53 | 0 |
| 2025-12-23 | €70.52 | €70.52 | €70.29 | €70.29 | 0 |
| 2025-12-22 | €70.45 | €70.51 | €70.27 | €70.51 | 192 |
| 2025-12-19 | €69.30 | €69.75 | €69.26 | €69.75 | 0 |
| 2025-12-18 | €68.60 | €69.72 | €68.45 | €69.63 | 5 |
| 2025-12-17 | €69.48 | €69.65 | €68.78 | €68.78 | 0 |
| 2025-12-16 | €69.66 | €69.79 | €69.44 | €69.44 | 192 |
| 2025-12-15 | €69.14 | €69.45 | €69.01 | €69.37 | 635 |
| 2025-12-12 | €69.04 | €69.57 | €68.93 | €69.23 | 385 |
| 2025-12-11 | €68.81 | €68.88 | €68.73 | €68.87 | 0 |
| 2025-12-10 | €66.29 | €67.70 | €66.29 | €67.70 | 192 |
| 2025-12-09 | €65.16 | €66.18 | €64.93 | €66.18 | 192 |
| 2025-12-08 | €65.80 | €66.45 | €64.94 | €64.94 | 384 |
| 2025-12-05 | €64.48 | €66.06 | €64.48 | €66.06 | 282 |
| 2025-12-04 | €64.01 | €64.01 | €64.01 | €64.01 | 0 |
| 2025-12-03 | €63.36 | €64.01 | €63.24 | €64.01 | 0 |
| 2025-12-02 | €62.81 | €62.98 | €62.46 | €62.47 | 192 |
| 2025-12-01 | €63.02 | €63.42 | €63.02 | €63.42 | 1 |
| 2025-11-28 | €62.85 | €63.65 | €62.85 | €63.63 | 1 |
| 2025-11-27 | €62.84 | €63.00 | €62.80 | €62.80 | 2 |
| 2025-11-26 | €63.00 | €63.12 | €62.83 | €63.03 | 1 |
| 2025-11-25 | €61.68 | €62.84 | €61.47 | €62.84 | 387 |
| 2025-11-24 | €61.18 | €61.62 | €61.00 | €61.62 | 392 |
| 2025-11-21 | €59.10 | €60.79 | €59.10 | €60.79 | 0 |
| 2025-11-20 | €59.98 | €60.10 | €59.66 | €59.66 | 0 |
| 2025-11-19 | €58.65 | €60.07 | €58.65 | €60.07 | 86 |
| 2025-11-18 | €58.40 | €58.67 | €57.96 | €58.67 | 576 |
| 2025-11-17 | €61.00 | €61.00 | €59.83 | €59.83 | 0 |
| 2025-11-14 | €61.66 | €61.66 | €61.20 | €61.34 | 314 |
| 2025-11-13 | €61.98 | €62.36 | €61.93 | €62.08 | 0 |
| 2025-11-12 | €61.58 | €62.26 | €61.58 | €62.26 | 0 |
| 2025-11-11 | €61.46 | €61.60 | €61.34 | €61.48 | 1 |
| 2025-11-10 | €61.61 | €61.61 | €60.67 | €61.03 | 1 |
| 2025-11-07 | €59.80 | €60.29 | €59.40 | €60.17 | 1 |
| 2025-11-06 | €59.57 | €59.89 | €59.24 | €59.24 | 1 |
| 2025-11-05 | €58.34 | €59.40 | €58.20 | €59.40 | 1 |
| 2025-11-04 | €58.59 | €59.21 | €58.46 | €58.58 | 293 |
| 2025-11-03 | €59.83 | €60.19 | €59.24 | €59.24 | 2 |
| 2025-10-31 | €59.62 | €59.95 | €59.43 | €59.91 | 194 |
| 2025-10-30 | €59.54 | €60.25 | €59.28 | €60.25 | 193 |
| 2025-10-29 | €59.90 | €60.19 | €59.67 | €59.67 | 2 |
| 2025-10-28 | €59.45 | €59.71 | €59.28 | €59.42 | 385 |
| 2025-10-27 | €59.91 | €60.16 | €59.43 | €59.56 | 193 |
| 2025-10-24 | €57.74 | €59.38 | €57.39 | €59.28 | 796 |
| 2025-10-23 | €57.97 | €58.33 | €57.97 | €58.23 | 1 |
| 2025-10-22 | €57.74 | €57.85 | €57.01 | €57.85 | 386 |
| 2025-10-21 | €49.51 | €57.65 | €48.96 | €57.65 | 3,510 |
| 2025-10-20 | €50.22 | €50.22 | €49.66 | €49.66 | 0 |
| 2025-10-17 | €49.13 | €50.18 | €48.15 | €50.18 | 1,434 |
| 2025-10-16 | €49.70 | €49.97 | €49.24 | €49.24 | 0 |
| 2025-10-15 | €49.26 | €49.66 | €49.15 | €49.66 | 1 |
| 2025-10-14 | €47.83 | €48.61 | €46.85 | €48.61 | 0 |
| 2025-10-13 | €47.60 | €48.29 | €47.60 | €47.96 | 234 |
| 2025-10-10 | €48.50 | €48.72 | €47.85 | €47.85 | 193 |
| 2025-10-09 | €48.70 | €48.88 | €48.40 | €48.72 | 293 |