General Motors Company - 8GM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	64.53	64.96	64.96	64.96	64.53	113
December 03, 2025	63.2	63.95	63.95	63.95	63.17	223
December 02, 2025	63.22	62.83	62.83	63.41	62.58	309
December 01, 2025	63.41	63.41	63.41	63.43	62.75	335
November 28, 2025	62.85	63.66	63.66	63.66	62.85	104
November 27, 2025	62.48	62.84	62.84	63.16	62.48	41
November 26, 2025	62.82	63.03	63.03	63.09	62.54	1,165
November 25, 2025	61.83	62.93	62.93	62.93	61.48	238
November 24, 2025	61.13	61.61	61.61	61.74	60.93	76
November 21, 2025	60.65	60.77	60.77	60.77	60.65	54
November 20, 2025	60.05	59.64	59.64	60.29	59.64	713
November 19, 2025	59.06	60.08	60.08	60.18	59.06	552
November 18, 2025	58.11	58.63	58.63	58.63	58.11	195
November 17, 2025	61.09	60.9	60.9	61.09	60.9	148
November 14, 2025	61.42	61.4	61.4	61.56	61	3,060
November 13, 2025	62.21	62.21	62.21	62.21	62.21	191
November 12, 2025	61.54	62.21	62.21	62.3	61.48	108
November 11, 2025	61.2	61.49	61.49	61.54	61.19	2,064
November 10, 2025	61.6	61	61	61.7	60.4	4,406
November 07, 2025	60.12	60.17	60.17	60.17	59.84	22
November 06, 2025	59.79	59.27	59.27	59.88	59.27	206
November 05, 2025	58.01	59.37	59.37	59.37	58.01	54
November 04, 2025	59.07	58.56	58.56	59.12	58.56	84
November 03, 2025	60.09	59.2	59.2	60.32	58.88	365
October 31, 2025	59.67	60	60	60	59.51	211
October 30, 2025	59.11	60.21	60.21	60.21	58.87	2,038
October 29, 2025	59.91	59.65	59.65	60.25	59.65	296
October 28, 2025	59.57	59.48	59.48	59.66	59.26	135
October 27, 2025	59.82	59.49	59.49	60.16	59.49	1,469
October 24, 2025	57.47	59.36	59.36	59.36	57.46	584
October 23, 2025	58.27	57.96	57.96	58.27	57.96	59
October 22, 2025	57.78	57.91	57.91	58	57.49	233
October 21, 2025	49.63	57.6	57.6	57.6	49.63	2,665
October 20, 2025	50.39	49.63	49.63	50.39	49.63	267
October 17, 2025	48.67	50.2	50.2	50.37	48.16	1,416
October 16, 2025	49.85	49.37	49.37	50.01	49.37	34
October 15, 2025	49.19	49.66	49.66	49.67	49.19	157
October 14, 2025	46.84	48.66	48.66	48.66	46.84	720
October 13, 2025	48.29	47.97	47.97	48.39	47.97	106
October 10, 2025	48.46	47.89	47.89	48.46	47.89	43
October 09, 2025	48.48	48.69	48.69	49	48.45	357
October 08, 2025	49.46	49.27	49.27	49.46	49.27	50
October 07, 2025	49.85	48.85	48.85	49.96	48.8	399
October 06, 2025	51.69	50.1	50.1	51.69	50.09	370
October 03, 2025	50.91	50.58	50.58	50.91	50.47	37
October 02, 2025	52.34	50.89	50.89	52.34	50.74	14,299
October 01, 2025	51.48	51.84	51.84	52.03	51.45	3,756
September 30, 2025	52.5	52.14	52.14	52.64	52.14	35
September 29, 2025	52.2	52.08	52.08	52.2	52.08	11
September 26, 2025	51.67	52.94	52.94	52.94	51.67	607
September 25, 2025	51.43	51.16	51.16	51.43	50.84	1,076
September 24, 2025	51.15	50.72	50.72	51.15	50.72	1,076
September 23, 2025	50.2	50.22	50.22	50.34	50.13	171
September 22, 2025	50.14	50.04	50.04	50.14	49.95	109
September 19, 2025	50.17	50.2	50.2	50.2	50.17	114
September 18, 2025	50.15	50.03	50.03	50.25	50.03	61
September 17, 2025	49.27	49.79	49.79	49.79	49.27	1
September 16, 2025	50.26	49.32	49.32	50.3	49.32	74
September 15, 2025	50.32	49.64	49.64	50.32	49.64	13
September 12, 2025	50.5	50.35	50.35	51.05	50.35	3,628

General Motors Company (8GM.DE) XETRA