General Motors Co (8GM.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

41.77

-0.97

(-2.28%)

At close: 09:54PM CEST

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	42.93	42.93	41.62	41.77	41.77	45
Apr 29, 2024	42.75	42.92	42.74	42.74	42.74	25
Apr 26, 2024	42.54	42.54	42.54	42.54	42.54	-
Apr 25, 2024	41.76	41.76	41.76	41.76	41.76	-
Apr 24, 2024	42.31	42.31	42.04	42.04	42.04	41
Apr 23, 2024	40.40	42.40	40.40	42.40	42.40	-
Apr 22, 2024	39.78	39.78	39.78	39.78	39.78	-
Apr 19, 2024	39.56	39.68	39.56	39.68	39.68	-
Apr 18, 2024	39.79	39.96	39.49	39.78	39.78	50
Apr 17, 2024	40.33	40.33	39.74	39.74	39.74	732
Apr 16, 2024	40.10	40.29	40.10	40.26	40.26	-
Apr 15, 2024	40.49	40.49	40.17	40.17	40.17	-
Apr 12, 2024	40.91	40.91	40.91	40.91	40.91	-
Apr 11, 2024	40.78	40.78	40.53	40.78	40.78	100
Apr 10, 2024	41.21	41.21	41.13	41.13	41.13	40
Apr 09, 2024	40.69	40.69	40.69	40.69	40.69	-
Apr 08, 2024	40.74	40.74	40.74	40.74	40.74	-
Apr 05, 2024	40.51	40.51	40.51	40.51	40.51	-
Apr 04, 2024	41.65	41.65	41.65	41.65	41.65	-
Apr 03, 2024	41.53	41.53	41.53	41.53	41.53	-
Apr 02, 2024	42.10	42.10	41.69	41.69	41.69	95
Mar 28, 2024	41.16	41.16	41.16	41.16	41.16	-
Mar 27, 2024	40.88	40.88	40.88	40.88	40.88	-
Mar 26, 2024	40.17	40.40	40.17	40.40	40.40	200
Mar 25, 2024	39.63	39.63	39.63	39.63	39.63	50
Mar 22, 2024	40.07	40.07	39.83	39.92	39.92	-
Mar 21, 2024	39.28	39.69	39.28	39.69	39.69	-
Mar 20, 2024	38.17	38.17	38.15	38.15	38.15	1,200
Mar 19, 2024	37.45	38.35	37.40	38.07	38.07	240
Mar 18, 2024	37.33	37.50	37.33	37.45	37.45	159
Mar 15, 2024	36.22	36.22	36.22	36.22	36.22	-
Mar 14, 2024	36.85	36.85	36.85	36.85	36.85	-
Mar 13, 2024	35.85	36.74	35.85	36.74	36.74	-
Mar 12, 2024	36.16	36.16	35.83	35.83	35.83	-
Mar 11, 2024	35.99	35.99	35.99	35.99	35.99	-
Mar 08, 2024	35.86	36.17	35.86	35.98	35.98	-
Mar 07, 2024	36.71	36.71	35.90	35.90	35.90	-
Mar 06, 2024	37.38	37.38	36.58	36.58	36.58	-
Mar 05, 2024	37.53	37.53	37.02	37.42	37.42	-
Mar 04, 2024	37.80	37.88	37.65	37.65	37.65	79
Mar 01, 2024	37.90	37.90	37.90	37.90	37.90	-
Feb 29, 2024	37.46	37.80	37.46	37.80	37.80	334
Feb 29, 2024	0.12 Dividend
Feb 28, 2024	37.03	37.54	36.96	37.54	37.42	30
Feb 27, 2024	36.54	36.54	36.54	36.54	36.43	-
Feb 26, 2024	36.52	36.88	36.52	36.88	36.77	40
Feb 23, 2024	36.29	36.67	36.29	36.67	36.55	17
Feb 22, 2024	36.49	36.49	36.49	36.49	36.38	-
Feb 21, 2024	36.01	36.01	35.97	35.97	35.86	200
Feb 20, 2024	35.62	36.04	35.62	36.04	35.92	-
Feb 19, 2024	35.83	35.83	35.83	35.83	35.72	-
Feb 16, 2024	36.19	36.19	35.90	35.90	35.78	-
Feb 15, 2024	35.81	35.81	35.81	35.81	35.70	-
Feb 14, 2024	35.72	35.72	35.72	35.72	35.61	-
Feb 13, 2024	36.36	36.36	35.48	35.48	35.37	182
Feb 12, 2024	35.69	35.69	35.69	35.69	35.57	-
Feb 09, 2024	35.81	35.87	35.81	35.87	35.76	-
Feb 08, 2024	35.88	35.88	35.80	35.80	35.69	-
Feb 07, 2024	35.47	35.96	35.47	35.96	35.84	-
Feb 06, 2024	35.06	35.06	35.06	35.06	34.95	-
Feb 05, 2024	35.94	35.94	35.93	35.93	35.82	40
Feb 02, 2024	35.72	35.72	35.71	35.71	35.59	2,000
Feb 01, 2024	35.52	35.76	35.52	35.76	35.65	346
Jan 31, 2024	35.22	36.36	35.22	36.36	36.24	828
Jan 30, 2024	32.65	32.65	32.65	32.65	32.55	-
Jan 29, 2024	32.38	32.48	32.38	32.48	32.38	-
Jan 26, 2024	32.29	32.29	32.29	32.29	32.19	-
Jan 25, 2024	31.76	31.76	31.76	31.76	31.66	-
Jan 24, 2024	32.46	32.46	31.76	31.76	31.66	-
Jan 23, 2024	32.32	32.55	32.32	32.55	32.45	-
Jan 22, 2024	32.58	32.58	32.42	32.42	32.32	-
Jan 19, 2024	31.76	31.76	31.76	31.76	31.66	-
Jan 18, 2024	32.06	32.06	31.67	31.73	31.62	-
Jan 17, 2024	32.40	32.40	32.00	32.05	31.95	2,450
Jan 16, 2024	32.10	32.10	32.10	32.10	32.00	50
Jan 15, 2024	32.16	32.16	32.16	32.16	32.06	-
Jan 12, 2024	32.49	32.49	32.16	32.16	32.06	-
Jan 11, 2024	33.12	33.12	33.12	33.12	33.01	-
Jan 10, 2024	33.35	33.35	32.92	32.92	32.81	-
Jan 09, 2024	33.38	33.38	33.28	33.31	33.21	15
Jan 08, 2024	32.74	33.53	32.74	33.53	33.42	-
Jan 05, 2024	32.50	32.50	32.50	32.50	32.40	-
Jan 04, 2024	32.31	32.73	32.31	32.57	32.47	-
Jan 03, 2024	32.81	32.81	32.27	32.27	32.17	5
Jan 02, 2024	32.51	33.20	32.51	33.20	33.09	66
Dec 29, 2023	32.67	32.67	32.60	32.60	32.50	-
Dec 28, 2023	32.41	32.41	32.38	32.38	32.28	-
Dec 27, 2023	32.71	32.71	32.40	32.40	32.30	-
Dec 22, 2023	32.79	32.90	32.79	32.90	32.79	90
Dec 21, 2023	32.49	32.78	32.49	32.78	32.67	50
Dec 20, 2023	32.69	32.69	32.69	32.69	32.58	-
Dec 19, 2023	32.40	32.40	32.34	32.34	32.24	778
Dec 18, 2023	32.79	32.79	32.46	32.46	32.36	40
Dec 15, 2023	33.01	33.01	32.85	32.85	32.74	-
Dec 14, 2023	31.35	32.42	31.35	32.42	32.32	150
Dec 13, 2023	31.03	31.03	30.61	30.61	30.52	30
Dec 12, 2023	31.08	31.33	31.04	31.04	30.94	310
Dec 11, 2023	31.34	31.63	31.34	31.34	31.24	120
Dec 08, 2023	31.00	31.46	31.00	31.46	31.36	222
Dec 07, 2023	30.51	30.51	30.51	30.51	30.41	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7285+0.0004(+0.06%)

CRUDE OIL79.24+0.24(+0.30%)

Bitcoin CAD79,309.20-2,956.15(-3.59%)

General Motors Co (8GM.SG)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7285
+0.0004(+0.06%)

CRUDE OIL
79.24
+0.24(+0.30%)

Bitcoin CAD
79,309.20
-2,956.15(-3.59%)