General Motors(IT:1GM)
€79.52-0.14 (-0.18%)
IT:1GM
General Motors historical prices
€79.52
At close:-0.14 (-0.18%)
General Motors (1GM) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 79.90 | 79.90 | 79.90 | 79.52 | 79.52 | -0.18% | 3 | 0.10 |
| Nov 10, 2026 | 81.03 | 81.03 | 81.03 | 79.66 | 79.66 | +1.61% | 7 | 0.24 |
| Nov 09, 2026 | 79.47 | 79.81 | 79.20 | 79.47 | 79.47 | +1.36% | 0 | 0.00 |
| Nov 06, 2026 | 78.74 | 79.11 | 78.74 | 78.40 | 78.40 | -2.12% | 106 | 3.89 |
| Nov 05, 2026 | 81.98 | 81.98 | 81.98 | 80.10 | 80.10 | -3.51% | 4 | 0.15 |
| Nov 04, 2026 | 83.01 | 83.43 | 82.81 | 83.01 | 83.01 | +4.92% | 0 | 0.00 |
| Nov 03, 2026 | 79.67 | 80.02 | 79.67 | 79.12 | 79.12 | -0.78% | 74 | 2.84 |
| Nov 02, 2026 | 79.74 | 80.11 | 79.51 | 79.74 | 79.74 | +1.88% | 0 | 0.00 |
| Oct 30, 2026 | 75.95 | 78.00 | 75.95 | 78.27 | 78.27 | +2.14% | 55 | 2.18 |
| Oct 29, 2026 | 75.80 | 75.80 | 75.80 | 76.63 | 76.63 | +5.09% | 120 | 5.16 |
| Oct 28, 2026 | 72.50 | 72.50 | 72.43 | 72.92 | 72.92 | +0.77% | 40 | 1.77 |
| Oct 27, 2026 | 72.36 | 72.57 | 72.02 | 72.36 | 72.36 | +5.84% | 0 | 0.00 |
| Oct 26, 2026 | 68.50 | 68.50 | 68.33 | 68.37 | 68.37 | +1.45% | 10 | 0.43 |
| Oct 23, 2026 | 69.49 | 69.49 | 69.49 | 67.39 | 67.39 | -1.75% | 10 | 0.43 |
| Oct 22, 2026 | 69.35 | 69.35 | 69.35 | 68.59 | 68.59 | +1.78% | 10 | 0.44 |
| Oct 21, 2026 | 68.83 | 68.83 | 68.83 | 67.39 | 67.39 | -2.94% | 50 | 2.05 |
| Oct 20, 2026 | 69.43 | 69.43 | 68.85 | 69.43 | 69.43 | -6.05% | 0 | 0.00 |
| Oct 19, 2026 | 73.82 | 73.82 | 73.82 | 73.90 | 73.90 | -2.78% | 7 | 0.28 |
| Oct 16, 2026 | 76.01 | 76.31 | 75.71 | 76.01 | 76.01 | +1.66% | 0 | 0.00 |
| Oct 15, 2026 | 74.51 | 74.51 | 74.51 | 74.77 | 74.77 | +0.63% | 120 | 5.28 |
| Oct 14, 2026 | 75.00 | 75.00 | 75.00 | 74.30 | 74.30 | +6.37% | 200 | 10.22 |
| Oct 13, 2026 | 69.85 | 69.87 | 69.32 | 69.85 | 69.85 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 69.85 | 69.87 | 69.32 | 69.85 | 69.85 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 69.85 | 69.87 | 69.32 | 69.85 | 69.85 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 69.85 | 69.87 | 69.32 | 69.85 | 69.85 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 69.85 | 69.87 | 69.32 | 69.85 | 69.85 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 69.85 | 69.87 | 69.32 | 69.85 | 69.85 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 69.85 | 69.87 | 69.32 | 69.85 | 69.85 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 69.85 | 69.87 | 69.32 | 69.85 | 69.85 | +1.72% | 0 | 0.00 |
| Oct 01, 2026 | 68.32 | 68.32 | 68.32 | 68.67 | 68.67 | -0.75% | 125 | 5.22 |
| Sep 30, 2026 | 70.64 | 70.64 | 70.64 | 69.19 | 69.19 | -1.98% | 45 | 1.94 |
| Sep 29, 2026 | 70.59 | 70.68 | 70.14 | 70.59 | 70.59 | -1.30% | 0 | 0.00 |
| Sep 28, 2026 | 71.52 | 71.63 | 71.07 | 71.52 | 71.52 | -1.04% | 0 | 0.00 |
| Sep 25, 2026 | 72.27 | 72.61 | 71.97 | 72.27 | 72.27 | -0.10% | 0 | 0.00 |
| Sep 24, 2026 | 72.34 | 72.46 | 71.89 | 72.34 | 72.34 | -1.59% | 0 | 0.00 |
| Sep 23, 2026 | 73.51 | 73.83 | 73.23 | 73.51 | 73.51 | +0.77% | 0 | 0.00 |
| Sep 22, 2026 | 71.27 | 71.27 | 71.27 | 72.95 | 72.95 | +0.12% | 3 | 0.13 |
| Sep 21, 2026 | 72.86 | 73.29 | 72.67 | 72.86 | 72.86 | +2.23% | 0 | 0.00 |
| Sep 18, 2026 | 72.24 | 72.24 | 72.24 | 71.27 | 71.27 | -6.52% | 7 | 0.14 |
| Sep 17, 2026 | 76.24 | 76.44 | 75.79 | 76.24 | 76.24 | +4.03% | 0 | 0.00 |
| Sep 16, 2026 | 73.29 | 73.35 | 72.80 | 73.29 | 73.29 | -1.00% | 0 | 0.00 |
| Sep 15, 2026 | 74.03 | 113.00 | 73.62 | 74.03 | 74.03 | -0.90% | 0 | 0.00 |
| Sep 14, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | +0.62% | 0 | 0.00 |
| Sep 11, 2026 | 74.24 | 111.00 | 73.76 | 74.24 | 74.24 | +1.49% | 0 | 0.00 |
| Sep 10, 2026 | 73.15 | 108.00 | 72.85 | 73.15 | 73.15 | -0.67% | 0 | 0.00 |
| Sep 09, 2026 | 73.64 | 73.89 | 73.35 | 73.64 | 73.64 | -0.23% | 0 | 0.00 |
| Sep 08, 2026 | 75.67 | 75.67 | 75.67 | 73.81 | 73.81 | -2.59% | 5 | 0.07 |
| Sep 07, 2026 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | +0.78% | 0 | 0.00 |
| Sep 04, 2026 | 74.34 | 74.76 | 68.42 | 75.18 | 75.18 | -5.74% | 745 | 11.75 |
| Sep 03, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | +9.66% | 0 | 0.00 |
