General Motors Company (8GM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 06:15PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 42.17 | 42.17 | 41.88 | 41.88 | 41.88 | 4,912 |
| May 09, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| May 08, 2024 | 42.08 | 42.08 | 41.90 | 41.90 | 41.90 | 230 |
| May 07, 2024 | 41.78 | 42.28 | 41.78 | 42.28 | 42.28 | 290 |
| May 06, 2024 | 41.63 | 41.81 | 41.63 | 41.81 | 41.81 | 173 |
| May 03, 2024 | 41.79 | 41.79 | 41.60 | 41.75 | 41.75 | 1,129 |
| May 02, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| Apr 30, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| Apr 29, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| Apr 26, 2024 | 42.53 | 42.53 | 42.19 | 42.32 | 42.32 | 840 |
| Apr 25, 2024 | 41.72 | 42.16 | 41.72 | 42.06 | 42.06 | 114 |
| Apr 24, 2024 | 42.28 | 42.28 | 42.13 | 42.13 | 42.13 | 120 |
| Apr 23, 2024 | 40.38 | 42.54 | 40.38 | 42.24 | 42.24 | 437 |
| Apr 22, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| Apr 19, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| Apr 18, 2024 | 39.78 | 39.90 | 39.78 | 39.90 | 39.90 | 250 |
| Apr 17, 2024 | 40.17 | 40.17 | 39.99 | 39.99 | 39.99 | 2,200 |
| Apr 16, 2024 | 40.18 | 40.18 | 40.06 | 40.06 | 40.06 | 115 |
| Apr 15, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| Apr 12, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| Apr 11, 2024 | 40.78 | 40.88 | 40.61 | 40.61 | 40.61 | 203 |
| Apr 10, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| Apr 09, 2024 | 40.48 | 40.75 | 40.48 | 40.75 | 40.75 | 68 |
| Apr 08, 2024 | 40.73 | 41.00 | 40.73 | 41.00 | 41.00 | 128 |
| Apr 05, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| Apr 04, 2024 | 41.62 | 41.96 | 41.62 | 41.96 | 41.96 | 48 |
| Apr 03, 2024 | 41.51 | 41.76 | 41.51 | 41.76 | 41.76 | 121 |
| Apr 02, 2024 | 42.09 | 42.17 | 41.95 | 41.95 | 41.95 | 330 |
| Mar 28, 2024 | 41.14 | 42.01 | 41.14 | 41.94 | 41.94 | 763 |
| Mar 27, 2024 | 40.87 | 41.33 | 40.81 | 41.33 | 41.33 | 513 |
| Mar 26, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| Mar 25, 2024 | 39.57 | 40.35 | 39.57 | 40.35 | 40.35 | 1,150 |
| Mar 22, 2024 | 40.06 | 40.28 | 39.99 | 39.99 | 39.99 | 350 |
| Mar 21, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| Mar 20, 2024 | 38.16 | 38.88 | 38.16 | 38.81 | 38.81 | 615 |
| Mar 19, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Mar 18, 2024 | 37.32 | 37.42 | 37.32 | 37.42 | 37.42 | 150 |
| Mar 15, 2024 | 36.18 | 36.18 | 36.01 | 36.01 | 36.01 | 177 |
| Mar 14, 2024 | 36.82 | 36.86 | 36.72 | 36.72 | 36.72 | 251 |
| Mar 13, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| Mar 12, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Mar 11, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| Mar 08, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| Mar 07, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| Mar 06, 2024 | 37.37 | 37.54 | 36.80 | 36.88 | 36.88 | 326 |
| Mar 05, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| Mar 04, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 100 |
| Mar 01, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| Feb 29, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| Feb 29, 2024 | 0.12 Dividend | |||||
| Feb 28, 2024 | 37.01 | 37.44 | 37.01 | 37.44 | 37.32 | 39 |
| Feb 27, 2024 | 36.53 | 37.01 | 36.53 | 36.88 | 36.77 | 40 |
| Feb 26, 2024 | 36.50 | 37.50 | 36.46 | 37.05 | 36.93 | 671 |
| Feb 23, 2024 | 36.28 | 36.75 | 36.24 | 36.75 | 36.63 | 85 |
| Feb 22, 2024 | 36.51 | 36.65 | 36.51 | 36.65 | 36.54 | 10 |
| Feb 21, 2024 | 35.99 | 35.99 | 35.97 | 35.97 | 35.86 | 48 |
| Feb 20, 2024 | 35.59 | 36.15 | 35.59 | 36.15 | 36.03 | 962 |
| Feb 19, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.71 | - |
| Feb 16, 2024 | 36.17 | 36.20 | 35.99 | 35.99 | 35.87 | 263 |
| Feb 15, 2024 | 35.79 | 36.19 | 35.79 | 36.19 | 36.07 | 200 |
| Feb 14, 2024 | 35.71 | 36.13 | 35.71 | 36.13 | 36.01 | 245 |
| Feb 13, 2024 | 36.34 | 36.34 | 36.05 | 36.05 | 35.93 | 1,000 |
| Feb 12, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.56 | 23 |
| Feb 09, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.68 | - |
| Feb 08, 2024 | 35.86 | 35.99 | 35.75 | 35.99 | 35.87 | 529 |
| Feb 07, 2024 | 35.44 | 35.85 | 35.44 | 35.85 | 35.73 | 700 |
| Feb 06, 2024 | 35.03 | 35.73 | 35.03 | 35.73 | 35.62 | 125 |
| Feb 05, 2024 | 35.92 | 35.92 | 35.89 | 35.89 | 35.77 | 50 |
| Feb 02, 2024 | 35.71 | 35.71 | 35.53 | 35.53 | 35.42 | 40 |
| Feb 01, 2024 | 35.99 | 36.17 | 35.57 | 36.17 | 36.05 | 184 |
| Jan 31, 2024 | 35.19 | 35.24 | 35.03 | 35.04 | 34.93 | 1,500 |
| Jan 30, 2024 | 32.65 | 35.53 | 32.34 | 35.33 | 35.22 | 1,820 |
| Jan 29, 2024 | 32.35 | 32.48 | 32.35 | 32.48 | 32.38 | 202 |
| Jan 26, 2024 | 32.26 | 32.44 | 32.26 | 32.40 | 32.30 | 439 |
| Jan 25, 2024 | 31.64 | 31.66 | 31.56 | 31.61 | 31.51 | 118 |
| Jan 24, 2024 | 32.43 | 32.53 | 32.43 | 32.53 | 32.43 | 1 |
| Jan 23, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.20 | - |
| Jan 22, 2024 | 32.56 | 33.00 | 32.56 | 33.00 | 32.89 | 167 |
| Jan 19, 2024 | 31.75 | 31.80 | 31.75 | 31.80 | 31.69 | 15 |
| Jan 18, 2024 | 32.03 | 32.07 | 32.03 | 32.07 | 31.97 | 45 |
| Jan 17, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.28 | - |
| Jan 16, 2024 | 31.99 | 32.51 | 31.99 | 32.51 | 32.40 | 15 |
| Jan 15, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.19 | - |
| Jan 12, 2024 | 32.49 | 32.49 | 32.29 | 32.29 | 32.19 | 60 |
| Jan 11, 2024 | 33.10 | 33.10 | 32.96 | 32.96 | 32.85 | 92 |
| Jan 10, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.22 | - |
| Jan 09, 2024 | 33.36 | 33.39 | 33.36 | 33.39 | 33.28 | 15 |
| Jan 08, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.63 | - |
| Jan 05, 2024 | 32.49 | 33.01 | 32.25 | 33.01 | 32.90 | 69 |
| Jan 04, 2024 | 32.29 | 32.91 | 32.29 | 32.91 | 32.80 | 300 |
| Jan 03, 2024 | 32.79 | 32.79 | 31.86 | 32.53 | 32.42 | 1,025 |
| Jan 02, 2024 | 32.50 | 32.97 | 32.50 | 32.97 | 32.87 | 10 |
| Dec 29, 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 32.55 | - |
| Dec 28, 2023 | 32.39 | 32.72 | 32.39 | 32.72 | 32.62 | 115 |
| Dec 27, 2023 | 32.69 | 32.69 | 32.65 | 32.65 | 32.55 | 331 |
| Dec 22, 2023 | 32.77 | 32.77 | 32.67 | 32.67 | 32.57 | 800 |
| Dec 21, 2023 | 32.47 | 32.47 | 32.47 | 32.47 | 32.37 | - |
| Dec 20, 2023 | 32.67 | 33.10 | 32.67 | 33.10 | 32.99 | 38 |
| Dec 19, 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 32.26 | - |
| Dec 18, 2023 | 32.78 | 32.78 | 32.78 | 32.78 | 32.67 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.