General Motors Company (1GM) Price History
Daily open, high, low, close and volume for General Motors Company (1GM) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €68.67 | €68.67 | €68.67 | €68.67 | 0 |
| 2026-10-08 | €68.67 | €68.67 | €68.67 | €68.67 | 0 |
| 2026-10-07 | €68.67 | €68.67 | €68.67 | €68.67 | 0 |
| 2026-10-06 | €68.67 | €68.67 | €68.67 | €68.67 | 0 |
| 2026-10-05 | €68.67 | €68.67 | €68.67 | €68.67 | 0 |
| 2026-10-02 | €68.67 | €68.67 | €68.67 | €68.67 | 0 |
| 2026-10-01 | €68.32 | €68.32 | €68.32 | €68.67 | 125 |
| 2026-09-30 | €70.64 | €70.64 | €70.64 | €69.19 | 45 |
| 2026-09-29 | €72.95 | €72.95 | €72.95 | €72.95 | 0 |
| 2026-09-28 | €72.95 | €72.95 | €72.95 | €72.95 | 0 |
| 2026-09-25 | €72.95 | €72.95 | €72.95 | €72.95 | 0 |
| 2026-09-24 | €72.95 | €72.95 | €72.95 | €72.95 | 0 |
| 2026-09-23 | €72.95 | €72.95 | €72.95 | €72.95 | 0 |
| 2026-09-22 | €71.27 | €71.27 | €71.27 | €72.95 | 3 |
| 2026-09-21 | €71.27 | €71.27 | €71.27 | €71.27 | 0 |
| 2026-09-18 | €72.24 | €72.24 | €72.24 | €71.27 | 7 |
| 2026-09-17 | €73.81 | €73.81 | €73.81 | €73.81 | 0 |
| 2026-09-16 | €73.81 | €73.81 | €73.81 | €73.81 | 0 |
| 2026-09-15 | €73.81 | €73.81 | €73.81 | €73.81 | 0 |
| 2026-09-14 | €73.81 | €73.81 | €73.81 | €73.81 | 0 |
| 2026-09-11 | €73.81 | €73.81 | €73.81 | €73.81 | 0 |
| 2026-09-10 | €73.81 | €73.81 | €73.81 | €73.81 | 0 |
| 2026-09-09 | €73.81 | €73.81 | €73.81 | €73.81 | 0 |
| 2026-09-08 | €75.67 | €75.67 | €75.67 | €73.81 | 5 |
| 2026-09-07 | €75.18 | €75.18 | €75.18 | €75.18 | 0 |
| 2026-09-04 | €74.34 | €74.76 | €68.42 | €75.18 | 745 |
| 2026-09-03 | €73.89 | €73.89 | €73.89 | €73.89 | 0 |
| 2026-09-02 | €73.89 | €73.89 | €73.89 | €73.89 | 0 |
| 2026-09-01 | €73.89 | €73.89 | €73.89 | €73.89 | 0 |
| 2026-08-31 | €73.89 | €73.89 | €73.89 | €73.89 | 0 |
| 2026-08-28 | €73.89 | €73.89 | €73.89 | €73.89 | 0 |
| 2026-08-27 | €73.89 | €73.89 | €73.89 | €73.89 | 0 |
| 2026-08-26 | €73.89 | €73.89 | €73.89 | €73.89 | 0 |
| 2026-08-25 | €75.07 | €75.07 | €75.07 | €73.89 | 70 |
| 2026-08-24 | €75.34 | €75.34 | €75.34 | €75.34 | 0 |
| 2026-08-21 | €74.57 | €74.57 | €74.57 | €75.34 | 8 |
| 2026-08-20 | €73.63 | €73.63 | €73.63 | €73.63 | 0 |
| 2026-08-19 | €73.63 | €73.63 | €73.63 | €73.63 | 0 |
| 2026-08-18 | €73.63 | €73.63 | €73.63 | €73.63 | 0 |
| 2026-08-17 | €73.64 | €73.64 | €73.64 | €73.63 | 7 |
| 2026-08-14 | €76.59 | €76.59 | €76.59 | €76.59 | 0 |
| 2026-08-13 | €76.59 | €76.59 | €76.59 | €76.59 | 0 |
| 2026-08-12 | €76.59 | €76.59 | €76.59 | €76.59 | 0 |
| 2026-08-11 | €76.59 | €76.59 | €76.59 | €76.59 | 0 |
| 2026-08-10 | €76.17 | €76.17 | €76.17 | €76.59 | 4 |
| 2026-08-07 | €79.62 | €79.62 | €79.62 | €79.62 | 0 |
| 2026-08-06 | €79.62 | €79.62 | €79.62 | €79.62 | 0 |
| 2026-08-05 | €79.62 | €79.62 | €79.62 | €79.62 | 0 |
| 2026-08-04 | €79.62 | €79.62 | €79.62 | €79.62 | 0 |
| 2026-08-03 | €79.62 | €79.62 | €79.62 | €79.62 | 0 |
| 2026-07-31 | €79.62 | €79.62 | €79.62 | €79.62 | 0 |
| 2026-07-30 | €79.62 | €79.62 | €79.62 | €79.62 | 0 |
| 2026-07-29 | €79.24 | €79.24 | €78.87 | €79.62 | 44 |
| 2026-07-28 | €73.46 | €73.46 | €73.46 | €73.46 | 0 |
| 2026-07-27 | €73.46 | €73.46 | €73.46 | €73.46 | 0 |
| 2026-07-24 | €71.19 | €71.19 | €71.19 | €73.46 | 150 |
| 2026-07-23 | €72.90 | €72.90 | €72.90 | €69.62 | 20 |
| 2026-07-22 | €67.69 | €67.69 | €67.69 | €67.69 | 0 |
| 2026-07-21 | €67.69 | €67.69 | €67.69 | €67.69 | 0 |
| 2026-07-20 | €67.69 | €67.69 | €67.69 | €67.69 | 0 |
| 2026-07-17 | €67.69 | €67.69 | €67.69 | €67.69 | 0 |
| 2026-07-16 | €67.69 | €67.69 | €67.69 | €67.69 | 0 |
| 2026-07-15 | €67.69 | €67.69 | €67.69 | €67.69 | 0 |
| 2026-07-14 | €67.69 | €67.69 | €67.69 | €67.69 | 0 |
| 2026-07-13 | €67.84 | €67.84 | €67.84 | €67.69 | 400 |
| 2026-07-10 | €67.41 | €67.41 | €67.41 | €67.41 | 0 |
| 2026-07-09 | €67.41 | €67.41 | €67.41 | €67.41 | 0 |
| 2026-07-08 | €67.41 | €67.41 | €67.41 | €67.41 | 0 |
| 2026-07-07 | €67.41 | €67.41 | €67.41 | €67.41 | 0 |
| 2026-07-06 | €66.49 | €66.49 | €66.49 | €67.41 | 1 |
| 2026-07-03 | €69.68 | €69.68 | €69.68 | €69.68 | 0 |
| 2026-07-02 | €69.68 | €69.68 | €69.68 | €69.68 | 0 |
| 2026-07-01 | €69.68 | €69.68 | €69.68 | €69.68 | 0 |
| 2026-06-30 | €69.68 | €69.68 | €69.68 | €69.68 | 0 |
| 2026-06-29 | €69.68 | €69.68 | €69.68 | €69.68 | 0 |
| 2026-06-26 | €69.68 | €69.68 | €69.68 | €69.68 | 0 |
| 2026-06-25 | €69.68 | €69.68 | €69.68 | €69.68 | 0 |
| 2026-06-24 | €69.68 | €69.68 | €69.68 | €69.68 | 0 |
| 2026-06-23 | €70.09 | €70.14 | €67.71 | €69.68 | 1,707 |
| 2026-06-22 | €72.44 | €73.70 | €72.41 | €72.21 | 1,500 |
| 2026-06-19 | €72.70 | €72.70 | €72.70 | €72.70 | 0 |
| 2026-06-18 | €72.70 | €72.70 | €72.70 | €72.70 | 0 |
| 2026-06-17 | €72.70 | €72.70 | €72.70 | €72.70 | 0 |
| 2026-06-16 | €73.30 | €73.31 | €73.30 | €72.70 | 13 |
| 2026-06-15 | €69.13 | €69.13 | €69.13 | €69.13 | 0 |
| 2026-06-12 | €69.13 | €69.13 | €69.13 | €69.13 | 0 |
| 2026-06-11 | €68.65 | €68.65 | €68.65 | €69.13 | 15 |
| 2026-06-10 | €73.95 | €73.95 | €73.01 | €68.85 | 56 |
| 2026-06-09 | €72.54 | €72.54 | €72.54 | €72.54 | 0 |
| 2026-06-08 | €72.89 | €72.89 | €72.89 | €72.54 | 5 |
| 2026-06-05 | €70.69 | €75.18 | €70.69 | €71.57 | 533 |
| 2026-06-04 | €70.37 | €70.37 | €70.37 | €70.37 | 0 |
| 2026-06-03 | €70.37 | €70.37 | €70.37 | €70.37 | 0 |
| 2026-06-02 | €70.37 | €70.37 | €70.37 | €70.37 | 0 |
| 2026-06-01 | €70.37 | €70.37 | €70.37 | €70.37 | 0 |
| 2026-05-29 | €73.21 | €73.21 | €73.21 | €70.37 | 14 |
| 2026-05-28 | €68.23 | €68.23 | €68.23 | €68.23 | 0 |
| 2026-05-27 | €68.23 | €68.23 | €68.23 | €68.23 | 0 |
| 2026-05-26 | €68.69 | €68.69 | €68.69 | €68.23 | 25 |
| 2026-05-25 | €68.56 | €68.56 | €68.56 | €69.71 | 1 |
| 2026-05-22 | €63.94 | €63.94 | €63.94 | €63.94 | 0 |
| 2026-05-21 | €63.94 | €63.94 | €63.94 | €63.94 | 0 |
| 2026-05-20 | €63.94 | €63.94 | €63.94 | €63.94 | 0 |
| 2026-05-19 | €63.94 | €63.94 | €63.94 | €63.94 | 0 |
| 2026-05-18 | €64.52 | €64.52 | €64.52 | €63.94 | 12 |
| 2026-05-15 | €67.34 | €67.34 | €67.34 | €67.34 | 0 |
| 2026-05-14 | €67.34 | €67.34 | €67.34 | €67.34 | 0 |
| 2026-05-13 | €67.34 | €67.34 | €67.34 | €67.34 | 0 |
| 2026-05-12 | €67.34 | €67.34 | €67.34 | €67.34 | 0 |
| 2026-05-11 | €67.34 | €67.34 | €67.34 | €67.34 | 0 |
| 2026-05-08 | €67.34 | €67.34 | €67.34 | €67.34 | 0 |
| 2026-05-07 | €66.76 | €67.20 | €66.76 | €67.34 | 247 |
| 2026-05-06 | €65.47 | €66.78 | €65.38 | €66.78 | 406 |
| 2026-05-05 | €65.22 | €65.22 | €65.22 | €65.22 | 0 |
| 2026-05-04 | €65.22 | €65.22 | €65.22 | €65.22 | 0 |
| 2026-04-30 | €65.22 | €65.22 | €65.22 | €65.22 | 0 |
| 2026-04-29 | €67.30 | €67.50 | €67.30 | €65.22 | 22 |
| 2026-04-28 | €70.27 | €70.27 | €70.27 | €65.48 | 200 |
| 2026-04-27 | €67.30 | €67.30 | €67.30 | €67.30 | 0 |
| 2026-04-24 | €67.30 | €67.30 | €67.30 | €67.30 | 0 |
| 2026-04-23 | €67.30 | €67.30 | €67.30 | €67.30 | 0 |
| 2026-04-22 | €67.70 | €67.70 | €67.50 | €67.30 | 104 |
| 2026-04-21 | €68.50 | €68.50 | €68.50 | €68.50 | 0 |
| 2026-04-20 | €68.63 | €68.63 | €68.63 | €68.50 | 55 |
| 2026-04-17 | €68.29 | €68.29 | €68.29 | €69.53 | 1 |
| 2026-04-16 | €67.71 | €67.71 | €67.71 | €67.71 | 0 |
| 2026-04-15 | €67.71 | €67.71 | €67.71 | €67.71 | 0 |
| 2026-04-14 | €66.62 | €66.62 | €66.62 | €67.71 | 60 |
| 2026-04-13 | €65.17 | €65.17 | €65.17 | €65.17 | 0 |
| 2026-04-10 | €65.17 | €65.17 | €65.17 | €65.17 | 0 |
| 2026-04-09 | €65.17 | €65.17 | €65.17 | €65.17 | 0 |
| 2026-04-08 | €65.54 | €65.54 | €65.54 | €65.17 | 60 |
| 2026-04-07 | €62.82 | €62.82 | €62.82 | €62.82 | 0 |
| 2026-04-02 | €65.10 | €65.10 | €65.10 | €62.82 | 15 |
| 2026-04-01 | €64.10 | €64.10 | €64.10 | €64.10 | 0 |
| 2026-03-31 | €63.61 | €64.22 | €60.25 | €64.10 | 400 |
| 2026-03-30 | €66.57 | €66.57 | €66.57 | €66.57 | 0 |
| 2026-03-27 | €66.57 | €66.57 | €66.57 | €66.57 | 0 |
| 2026-03-26 | €66.57 | €66.57 | €66.57 | €66.57 | 0 |
| 2026-03-25 | €67.16 | €67.16 | €67.16 | €66.57 | 14 |
| 2026-03-24 | €65.40 | €65.40 | €65.40 | €65.40 | 0 |
| 2026-03-23 | €63.14 | €63.14 | €63.14 | €65.40 | 160 |
| 2026-03-20 | €63.16 | €63.16 | €63.16 | €63.16 | 0 |
| 2026-03-19 | €63.16 | €63.16 | €63.16 | €63.16 | 0 |
| 2026-03-18 | €63.16 | €63.16 | €63.16 | €63.16 | 0 |
| 2026-03-17 | €63.16 | €63.16 | €63.16 | €63.16 | 0 |
| 2026-03-16 | €63.10 | €63.10 | €63.10 | €63.16 | 25 |
| 2026-03-13 | €63.96 | €63.96 | €63.96 | €63.42 | 50 |
| 2026-03-12 | €64.38 | €64.38 | €64.38 | €64.38 | 0 |
| 2026-03-11 | €64.52 | €64.52 | €64.52 | €64.38 | 30 |
| 2026-03-10 | €64.95 | €64.95 | €64.95 | €64.95 | 0 |
| 2026-03-09 | €64.95 | €64.95 | €64.95 | €64.95 | 0 |
| 2026-03-06 | €64.95 | €64.95 | €64.95 | €64.95 | 0 |
| 2026-03-05 | €64.95 | €64.95 | €64.95 | €64.95 | 0 |
| 2026-03-04 | €64.95 | €64.95 | €64.95 | €64.95 | 0 |
| 2026-03-03 | €64.29 | €64.29 | €64.29 | €64.95 | 50 |
| 2026-03-02 | €64.87 | €65.49 | €64.87 | €65.49 | 31 |
| 2026-02-27 | €66.36 | €68.43 | €66.36 | €67.28 | 31 |
| 2026-02-26 | €70.43 | €70.43 | €69.21 | €69.25 | 99 |
| 2026-02-25 | €68.74 | €68.74 | €68.74 | €68.74 | 0 |
| 2026-02-24 | €68.74 | €68.74 | €68.74 | €68.74 | 0 |
| 2026-02-23 | €68.74 | €68.74 | €68.74 | €68.74 | 0 |
| 2026-02-20 | €69.24 | €69.24 | €69.24 | €68.74 | 49 |
| 2026-02-19 | €71.51 | €71.51 | €71.51 | €70.01 | 24 |
| 2026-02-18 | €69.24 | €69.24 | €69.24 | €70.79 | 5 |
| 2026-02-17 | €68.42 | €68.42 | €68.42 | €68.42 | 0 |
| 2026-02-16 | €69.02 | €69.02 | €69.02 | €68.42 | 50 |
| 2026-02-13 | €67.81 | €67.81 | €67.81 | €67.81 | 0 |
| 2026-02-12 | €68.09 | €68.09 | €65.81 | €67.81 | 75 |
| 2026-02-11 | €71.60 | €71.60 | €71.60 | €71.60 | 0 |
| 2026-02-10 | €71.60 | €71.60 | €71.60 | €71.60 | 0 |
| 2026-02-09 | €71.60 | €71.60 | €71.60 | €71.60 | 0 |
| 2026-02-06 | €71.60 | €71.60 | €71.60 | €71.60 | 0 |
| 2026-02-05 | €72.35 | €72.69 | €72.35 | €71.60 | 199 |
| 2026-02-04 | €73.13 | €73.13 | €73.13 | €74.02 | 10 |
| 2026-02-03 | €71.06 | €71.06 | €71.06 | €71.06 | 0 |
| 2026-02-02 | €71.06 | €71.06 | €71.06 | €71.06 | 0 |
| 2026-01-30 | €72.39 | €72.39 | €72.39 | €71.06 | 20 |
| 2026-01-29 | €71.89 | €71.89 | €71.89 | €71.89 | 0 |
| 2026-01-28 | €72.27 | €72.30 | €72.08 | €71.89 | 480 |
| 2026-01-27 | €66.06 | €70.84 | €66.06 | €72.32 | 258 |
| 2026-01-26 | €67.59 | €67.59 | €67.59 | €66.95 | 25 |
| 2026-01-23 | €69.85 | €69.85 | €69.85 | €69.85 | 0 |
| 2026-01-22 | €69.49 | €70.15 | €69.49 | €69.85 | 145 |
| 2026-01-21 | €68.04 | €68.04 | €68.04 | €68.04 | 0 |
| 2026-01-20 | €68.04 | €68.04 | €68.04 | €68.04 | 0 |
| 2026-01-19 | €69.34 | €69.34 | €69.34 | €68.04 | 23 |
| 2026-01-16 | €69.95 | €69.95 | €69.95 | €69.92 | 4 |
| 2026-01-15 | €70.31 | €70.86 | €70.31 | €70.30 | 460 |
| 2026-01-14 | €70.02 | €70.02 | €70.02 | €70.02 | 0 |
| 2026-01-13 | €70.02 | €70.02 | €70.02 | €70.02 | 0 |
| 2026-01-12 | €70.32 | €70.32 | €70.32 | €70.02 | 120 |
| 2026-01-09 | €70.21 | €70.21 | €70.21 | €70.21 | 0 |
| 2026-01-08 | €70.21 | €70.21 | €70.21 | €70.21 | 0 |
| 2026-01-07 | €69.98 | €69.98 | €69.98 | €70.21 | 60 |
| 2026-01-06 | €68.56 | €68.56 | €68.56 | €68.56 | 0 |
| 2026-01-05 | €68.56 | €68.56 | €68.56 | €68.56 | 0 |
| 2026-01-02 | €63.50 | €69.22 | €63.50 | €68.56 | 112 |
| 2025-12-30 | €70.46 | €70.46 | €70.46 | €70.46 | 0 |
| 2025-12-29 | €70.46 | €70.46 | €70.46 | €70.46 | 0 |
| 2025-12-23 | €70.46 | €70.46 | €70.46 | €70.46 | 0 |
| 2025-12-22 | €70.55 | €70.55 | €70.41 | €70.46 | 29 |
| 2025-12-19 | €69.34 | €69.34 | €69.34 | €69.65 | 73 |
| 2025-12-18 | €69.31 | €69.31 | €69.31 | €69.62 | 42 |
| 2025-12-17 | €69.34 | €69.34 | €69.34 | €69.34 | 0 |
| 2025-12-16 | €70.02 | €70.02 | €70.02 | €69.34 | 80 |
| 2025-12-15 | €69.44 | €69.45 | €69.44 | €69.34 | 120 |
| 2025-12-12 | €69.19 | €69.19 | €69.00 | €69.30 | 173 |
| 2025-12-11 | €69.00 | €69.00 | €69.00 | €68.84 | 49 |
| 2025-12-10 | €66.62 | €66.71 | €66.06 | €67.71 | 465 |
| 2025-12-09 | €66.05 | €66.27 | €66.05 | €66.14 | 213 |
| 2025-12-08 | €66.06 | €66.06 | €66.06 | €66.06 | 0 |
| 2025-12-05 | €64.10 | €64.10 | €64.10 | €66.06 | 30 |
| 2025-12-04 | €63.95 | €63.95 | €63.95 | €63.95 | 0 |
| 2025-12-03 | €63.08 | €63.08 | €63.07 | €63.95 | 160 |
| 2025-12-02 | €63.43 | €63.43 | €63.43 | €63.43 | 0 |
| 2025-12-01 | €63.57 | €63.57 | €63.45 | €63.43 | 100 |
| 2025-11-28 | €63.04 | €63.04 | €63.04 | €63.04 | 0 |
| 2025-11-27 | €63.04 | €63.04 | €63.04 | €63.04 | 0 |
| 2025-11-26 | €63.14 | €63.14 | €63.14 | €63.04 | 160 |
| 2025-11-25 | €59.76 | €59.76 | €59.76 | €59.76 | 0 |
| 2025-11-24 | €59.76 | €59.76 | €59.76 | €59.76 | 0 |
| 2025-11-21 | €59.76 | €59.76 | €59.76 | €59.76 | 0 |
| 2025-11-20 | €60.17 | €60.17 | €60.17 | €59.76 | 100 |
| 2025-11-19 | €60.17 | €60.17 | €60.17 | €60.05 | 4 |
| 2025-11-18 | €58.03 | €58.03 | €58.03 | €58.70 | 17 |
| 2025-11-17 | €59.32 | €59.32 | €59.32 | €59.32 | 0 |
| 2025-11-14 | €59.32 | €59.32 | €59.32 | €59.32 | 0 |
| 2025-11-13 | €59.32 | €59.32 | €59.32 | €59.32 | 0 |
| 2025-11-12 | €59.32 | €59.32 | €59.32 | €59.32 | 0 |
| 2025-11-11 | €59.32 | €59.32 | €59.32 | €59.32 | 0 |
| 2025-11-10 | €59.32 | €59.32 | €59.32 | €59.32 | 0 |
| 2025-11-07 | €59.32 | €59.32 | €59.32 | €59.32 | 0 |
| 2025-11-06 | €59.32 | €59.32 | €59.32 | €59.32 | 0 |
| 2025-11-05 | €57.97 | €57.97 | €57.97 | €59.32 | 1 |
| 2025-11-04 | €60.30 | €60.30 | €60.30 | €60.30 | 0 |
| 2025-11-03 | €60.30 | €60.30 | €60.30 | €60.30 | 0 |
| 2025-10-31 | €60.30 | €60.30 | €60.30 | €60.30 | 0 |
| 2025-10-30 | €60.15 | €60.15 | €60.15 | €60.30 | 33 |
| 2025-10-29 | €59.61 | €59.97 | €59.61 | €59.72 | 74 |
| 2025-10-28 | €59.61 | €59.61 | €59.61 | €59.39 | 17 |
| 2025-10-27 | €59.25 | €59.25 | €59.25 | €59.64 | 27 |
| 2025-10-24 | €58.24 | €58.24 | €58.24 | €58.24 | 0 |
| 2025-10-23 | €58.05 | €58.27 | €57.84 | €58.24 | 166 |
| 2025-10-22 | €57.54 | €57.58 | €57.48 | €57.68 | 111 |
| 2025-10-21 | €49.49 | €49.49 | €48.58 | €57.64 | 240 |
| 2025-10-20 | €50.20 | €50.20 | €50.20 | €50.20 | 0 |
| 2025-10-17 | €49.50 | €49.50 | €49.50 | €50.20 | 20 |
| 2025-10-16 | €48.82 | €48.82 | €48.82 | €48.82 | 0 |
| 2025-10-15 | €48.82 | €48.82 | €48.82 | €48.82 | 0 |
| 2025-10-14 | €48.82 | €48.82 | €48.82 | €48.82 | 0 |
| 2025-10-13 | €48.82 | €48.82 | €48.82 | €48.82 | 0 |
| 2025-10-10 | €48.82 | €48.82 | €48.82 | €48.82 | 0 |
| 2025-10-09 | €48.90 | €48.90 | €48.90 | €48.82 | 21 |