Canada Markets open in 23 mins

General Motors Co. Registered S (8GM.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
52.24+0.92 (+1.79%)
As of 08:17AM CET. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 202152.2452.2452.2452.2452.2460
Dec. 01, 202151.3251.3251.3251.3251.32-
Nov. 30, 202152.3752.3751.2051.2051.20712
Nov. 29, 202153.3654.0953.3653.6153.611,488
Nov. 26, 202154.2354.2353.0153.0153.013,611
Nov. 25, 202155.4155.4955.2555.2555.2580
Nov. 24, 202155.9855.9855.9555.9555.95125
Nov. 23, 202156.7156.7156.7156.7156.71-
Nov. 22, 202154.7755.1454.7755.1455.1470
Nov. 19, 202155.2255.3355.1955.3355.33100
Nov. 18, 202157.3457.3457.3457.3457.34-
Nov. 17, 202155.3757.4755.3757.4757.471,442
Nov. 16, 202155.2055.2555.2055.2555.2530
Nov. 15, 202155.0255.6055.0255.1055.101,200
Nov. 12, 202154.1455.4553.5655.4555.451,370
Nov. 11, 202151.8251.8251.8251.8251.82-
Nov. 10, 202150.4952.2150.4951.5951.59-
Nov. 09, 202151.1951.7950.0750.5550.5520
Nov. 08, 202150.6052.0050.6051.3951.39251
Nov. 05, 202150.8451.1950.8451.1951.19-
Nov. 04, 202148.4448.8448.4448.8448.8446
Nov. 03, 202147.7248.3747.7048.3748.371,365
Nov. 02, 202147.9247.9247.3247.3247.32100
Nov. 01, 202147.1047.1046.9946.9946.99100
Oct. 29, 202146.1747.4346.1747.3747.37-
Oct. 28, 202147.4047.4246.7046.7046.7015
Oct. 27, 202149.5649.5647.0047.0047.00385
Oct. 26, 202149.8349.9549.1149.3849.38750
Oct. 25, 202149.2249.7849.1949.5849.58240
Oct. 22, 202149.9349.9349.8749.9249.92-
Oct. 21, 202149.3150.3249.3150.2150.21-
Oct. 20, 202148.7249.6048.5049.4749.47440
Oct. 19, 202148.9448.9448.8348.8348.8363
Oct. 18, 202150.3450.3449.4549.4549.45630
Oct. 15, 202149.8449.9949.8449.9949.99155
Oct. 14, 202149.9450.3949.6049.9049.901,763
Oct. 13, 202150.7550.7549.4549.4549.45500
Oct. 12, 202149.8649.8649.8649.8649.86-
Oct. 11, 202150.5350.9250.2050.6650.661,500
Oct. 08, 202149.0950.4049.0950.4050.40825
Oct. 07, 202147.0648.7547.0648.7548.751,875
Oct. 06, 202147.2747.2746.5246.7846.78163
Oct. 05, 202146.5646.5646.3946.3946.398
Oct. 04, 202145.6247.5145.6247.7947.79670
Oct. 01, 202145.3545.3544.9644.9644.9640
Sep. 30, 202145.9345.9345.5245.5245.52-
Sep. 29, 202145.3845.6745.3545.6745.67-
Sep. 28, 202145.5445.5445.5445.5445.54-
Sep. 27, 202144.8045.7144.8045.7145.71508
Sep. 24, 202144.2344.8744.2344.8744.8775
Sep. 23, 202143.4644.1443.4644.1244.12-
Sep. 22, 202142.1343.4642.1343.4243.42-
Sep. 21, 202142.1742.3842.0142.0142.01200
Sep. 20, 202143.2043.2041.3341.9741.97950
Sep. 17, 202143.7443.7443.5443.5443.54350
Sep. 16, 202143.8243.8543.8243.8543.8510
Sep. 15, 202142.9942.9942.9942.9942.99-
Sep. 14, 202143.1243.1243.1243.1243.12-
Sep. 13, 202141.9243.0941.9243.0643.06350
Sep. 10, 202141.0841.8341.0841.8341.83-
Sep. 09, 202141.0741.1340.8540.8540.8550
Sep. 08, 202141.1441.4041.1341.3341.33200
Sep. 07, 202141.0841.1740.9641.1741.1730
Sep. 06, 202141.0641.8141.0641.8141.81200
Sep. 03, 202141.1541.2940.9541.0541.05110
Sep. 02, 202141.4441.5841.4441.5841.58153
Sep. 01, 202141.6441.6441.2741.3941.39-
Aug. 31, 202141.7141.7141.5641.5641.56-
Aug. 30, 202142.2042.4141.6741.6741.6720
Aug. 27, 202141.3741.5141.3741.4441.4429
Aug. 26, 202142.1942.1941.5641.5641.56-
Aug. 25, 202142.2842.2842.2042.2242.2259
Aug. 24, 202141.0241.5641.0241.5641.56-
Aug. 23, 202140.8540.9740.6940.8340.83433
Aug. 20, 202141.8041.8041.7241.7241.72120
Aug. 19, 202143.2143.2142.6742.6742.671,120
Aug. 18, 202143.0143.8743.0143.8743.87219
Aug. 17, 202144.5444.5444.5444.5444.54-
Aug. 16, 202145.2045.2044.9244.9244.92-
Aug. 13, 202146.3646.3645.8545.8545.85295
Aug. 12, 202146.0346.0346.0346.0346.03-
Aug. 11, 202146.1646.1645.7245.7245.7211
Aug. 10, 202145.8146.0345.8146.0346.031
Aug. 09, 202146.5346.5345.4845.4845.48180
Aug. 06, 202145.9045.9045.9045.9045.90-
Aug. 05, 202144.9046.3844.9046.3846.38215
Aug. 04, 202148.5848.6544.2644.3744.37255
Aug. 03, 202148.3348.7648.3348.6748.67-
Aug. 02, 202148.1548.3847.9247.9247.92-
Jul. 30, 202147.5647.5647.5647.5647.56-
Jul. 29, 202147.4647.4647.4647.4647.46-
Jul. 28, 202146.2446.7446.2446.7446.7420
Jul. 27, 202147.0947.0946.8946.8946.89100
Jul. 26, 202146.2847.1446.2847.1447.14-
Jul. 23, 202147.3847.3847.3347.3347.3320
Jul. 22, 202148.3148.3147.4247.4247.42100
Jul. 21, 202147.7648.5447.7648.2148.21106
Jul. 20, 202146.6046.6046.6046.6046.60-
Jul. 19, 202146.7546.7546.2546.2546.25137
Jul. 16, 202148.0848.0847.0147.0147.01-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...