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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	69.98	68.7	68.7	69.98	68.7	238
February 19, 2026	71.3	69.99	69.99	71.3	69.99	428
February 18, 2026	69.18	70.91	70.91	70.91	69.18	629
February 17, 2026	67.95	68.01	68.01	68.01	67.95	31
February 16, 2026	68.88	68.83	68.83	68.88	68.82	38
February 13, 2026	67.68	68.22	68.22	68.22	66.56	208
February 12, 2026	67.94	67.94	67.94	67.94	67.94	1
February 11, 2026	67.75	67.98	67.98	67.98	67.75	1
February 10, 2026	67.81	67.17	67.17	67.84	67.17	202
February 09, 2026	71.56	68.53	68.53	71.56	68.53	144
February 06, 2026	70.93	70.94	70.94	70.94	70	404
February 05, 2026	71.72	71.7	71.7	71.72	71.7	1
February 04, 2026	72.78	73.92	73.92	73.97	72.78	65
February 03, 2026	71.91	72.97	72.97	72.97	71.91	49
February 02, 2026	70.18	70.63	70.63	71.02	70.05	134
January 30, 2026	71.75	71.03	71.03	72.02	71.03	17
January 29, 2026	71.44	71.98	71.98	71.98	71.44	165
January 28, 2026	71.81	71.94	71.94	72.44	71.09	25
January 27, 2026	67.1	72.26	72.26	72.36	65.87	2,224
January 26, 2026	67.66	66.96	66.96	67.66	66.96	356
January 23, 2026	69.34	67.8	67.8	69.34	67.8	80
January 22, 2026	69.91	69.92	69.92	69.92	69.91	32
January 21, 2026	66.84	67.14	67.14	67.14	66.83	410
January 20, 2026	66.96	66.7	66.7	66.96	66.7	11
January 19, 2026	68.64	67.87	67.87	68.9	67.87	473
January 16, 2026	69.56	69.92	69.92	69.92	69.34	54
January 15, 2026	69.95	70.14	70.14	70.14	69.92	120
January 14, 2026	71.55	70.31	70.31	71.55	70.31	37
January 13, 2026	70.61	71.83	71.83	71.99	70.59	1,202
January 12, 2026	70.81	69.9	69.9	70.81	69.54	687
January 09, 2026	72.41	70.94	70.94	72.41	70.94	1,412
January 08, 2026	70.2	72.16	72.16	72.16	70.2	1,095
January 07, 2026	70.85	70.21	70.21	70.85	69.95	959
January 06, 2026	70.68	70.22	70.22	70.68	69.61	50
January 05, 2026	68.86	68.95	68.95	69.06	68.8	240
January 02, 2026	69.61	68.67	68.79	69.61	68.2	789
December 30, 2025	70.33	70.51	70.51	70.51	70.33	64
December 29, 2025	70.49	70.49	70.49	70.64	70.18	203
December 23, 2025	70.55	70.36	70.36	70.61	70.36	154
December 22, 2025	70.36	70.51	70.51	70.8	70.29	253
December 19, 2025	69.04	69.78	69.78	69.78	69.04	28
December 18, 2025	68.34	69.68	69.68	69.68	68.34	225
December 17, 2025	69.43	68.74	68.74	69.66	68.67	321
December 16, 2025	70.02	69.42	69.42	70.02	69.42	131
December 15, 2025	69.22	69.35	69.35	69.4	69.16	117
December 12, 2025	69.17	68.91	68.91	69.38	68.91	105
December 11, 2025	69	68.83	68.83	69	68.59	434
December 10, 2025	65.88	67.75	67.75	67.75	65.88	245
December 09, 2025	65.09	66.19	66.19	66.19	65.08	189
December 08, 2025	65.89	64.93	64.93	66.04	64.86	677
December 05, 2025	64.67	66.06	66.06	66.06	64.67	61
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

General Motors Company (8GM.DE) XETRA