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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	49.36	49.62	49.62	49.96	49.36	1,160
September 04, 2025	49.74	49.74	49.61	49.74	49.74	3,001
September 03, 2025	49.75	50.06	49.93	50.06	49.75	3,001
September 02, 2025	49.1	49.77	49.64	49.77	49.1	287
September 01, 2025	50.19	49.91	49.78	50.19	49.91	184
August 29, 2025	49.72	49.75	49.75	49.75	49.6	17
August 28, 2025	50.97	49.7	49.7	50.97	49.6	106
August 27, 2025	50.44	50.72	50.72	50.83	50.44	91
August 26, 2025	49.84	50.22	50.22	50.39	49.84	91
August 25, 2025	49.66	49.84	49.84	49.84	49.47	88
August 22, 2025	49.3	49.52	49.52	49.97	49.3	500
August 21, 2025	48.51	48.61	48.61	48.61	47.78	19
August 20, 2025	48.7	48.96	48.96	48.96	48.66	30
August 19, 2025	48.61	49.04	49.04	49.04	48.61	108
August 18, 2025	47.84	48.31	48.31	48.34	47.84	92
August 15, 2025	48.71	48.32	48.32	48.71	48.25	49
August 14, 2025	47.87	47.89	47.89	48	47.24	274
August 13, 2025	46.46	47.27	47.27	47.39	46.46	1,110
August 12, 2025	46.9	46.47	46.47	47.04	46.43	112
August 11, 2025	45.76	46.37	46.37	46.51	45.76	18
August 08, 2025	45.77	45.77	45.77	45.77	45.77	2
August 07, 2025	45.16	45.38	45.38	45.38	45.16	2
August 06, 2025	45.38	45.24	45.24	45.94	45.24	175
August 05, 2025	45.53	45.53	45.53	45.53	45.53	389
August 04, 2025	45.4	45.76	45.76	45.76	45.4	389
August 01, 2025	46.79	45.53	45.53	46.79	45.13	242
July 31, 2025	46.29	46.91	46.91	47.63	46.29	329
July 30, 2025	45.36	45.72	45.72	45.72	45.02	783
July 29, 2025	46.34	45.79	45.79	46.34	45.77	1,290
July 28, 2025	45.9	46.28	46.28	46.28	45.69	930
July 25, 2025	44.64	44.7	44.7	44.83	44.64	250
July 24, 2025	42.23	42.23	42.23	42.23	42.23	0
July 23, 2025	41.66	42.23	42.23	42.23	40.81	4,898
July 22, 2025	44.8	44.8	44.8	44.8	44.8	223
July 21, 2025	45.47	46.11	46.11	46.32	45.47	651
July 18, 2025	45.59	45.5	45.5	46	45.5	243
July 17, 2025	45.96	45.96	45.96	45.96	45.96	497
July 16, 2025	45.69	45.28	45.28	46.09	45.28	497
July 15, 2025	45.87	45.82	45.82	46	45.5	214
July 14, 2025	45.19	45.36	45.36	45.93	45.19	135
July 11, 2025	45.1	45.38	45.38	45.38	45.1	29
July 10, 2025	45.05	45.45	45.45	45.54	45.05	123
July 09, 2025	44.31	44.8	44.8	44.93	44.31	666
July 08, 2025	44.7	44.72	44.72	44.72	44.7	102
July 07, 2025	44.69	44.78	44.78	45.05	44.69	550
July 04, 2025	44.38	44.69	44.69	44.98	44.38	38
July 03, 2025	44.41	45.24	45.24	45.52	44.41	503
July 02, 2025	44.09	44.77	44.77	44.77	44.09	6
July 01, 2025	42.12	42.12	42.12	42.12	42.12	4
June 30, 2025	42	41.84	41.84	42	41.84	13
June 27, 2025	42.19	42.65	42.65	42.65	42.19	13
June 26, 2025	41.5	41.8	41.8	41.8	40.78	688
June 25, 2025	41.95	41.27	41.27	42.16	41.27	72
June 24, 2025	42.19	42.3	42.3	42.3	42.19	88
June 23, 2025	41.74	41.68	41.68	41.74	41.68	88
June 20, 2025	41.77	41.77	41.77	42.09	41.4	553
June 19, 2025	42	41.48	41.48	42	41.48	18
June 18, 2025	41.74	41.98	41.98	42.03	41.74	2
June 17, 2025	42.04	42.3	42.3	42.57	41.92	1,660
June 16, 2025	42.56	42.35	42.35	42.56	42.15	19

General Motors Company (8GM.DE) XETRA