Canada markets closed

General Motors Co (8GM.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
41.16+0.28 (+0.67%)
At close: 08:05AM CET
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202441.1641.1641.1641.1641.16-
Mar 27, 202440.8840.8840.8840.8840.88-
Mar 26, 202440.1740.4040.1740.4040.40200
Mar 25, 202439.6339.6339.6339.6339.6350
Mar 22, 202440.0740.0739.8339.9239.92-
Mar 21, 202439.2839.6939.2839.6939.69-
Mar 20, 202438.1738.1738.1538.1538.151,200
Mar 19, 202437.4538.3537.4038.0738.07240
Mar 18, 202437.3337.5037.3337.4537.45159
Mar 15, 202436.2236.2236.2236.2236.22-
Mar 14, 202436.8536.8536.8536.8536.85-
Mar 13, 202435.8536.7435.8536.7436.74-
Mar 12, 202436.1636.1635.8335.8335.83-
Mar 11, 202435.9935.9935.9935.9935.99-
Mar 08, 202435.8636.1735.8635.9835.98-
Mar 07, 202436.7136.7135.9035.9035.90-
Mar 06, 202437.3837.3836.5836.5836.58-
Mar 05, 202437.5337.5337.0237.4237.42-
Mar 04, 202437.8037.8837.6537.6537.6579
Mar 01, 202437.9037.9037.9037.9037.90-
Feb 29, 202437.4637.8037.4637.8037.80334
Feb 29, 20240.12 Dividend
Feb 28, 202437.0337.5436.9637.5437.4230
Feb 27, 202436.5436.5436.5436.5436.43-
Feb 26, 202436.5236.8836.5236.8836.7740
Feb 23, 202436.2936.6736.2936.6736.5517
Feb 22, 202436.4936.4936.4936.4936.38-
Feb 21, 202436.0136.0135.9735.9735.86200
Feb 20, 202435.6236.0435.6236.0435.92-
Feb 19, 202435.8335.8335.8335.8335.72-
Feb 16, 202436.1936.1935.9035.9035.78-
Feb 15, 202435.8135.8135.8135.8135.70-
Feb 14, 202435.7235.7235.7235.7235.61-
Feb 13, 202436.3636.3635.4835.4835.37182
Feb 12, 202435.6935.6935.6935.6935.57-
Feb 09, 202435.8135.8735.8135.8735.76-
Feb 08, 202435.8835.8835.8035.8035.69-
Feb 07, 202435.4735.9635.4735.9635.84-
Feb 06, 202435.0635.0635.0635.0634.95-
Feb 05, 202435.9435.9435.9335.9335.8240
Feb 02, 202435.7235.7235.7135.7135.592,000
Feb 01, 202435.5235.7635.5235.7635.65346
Jan 31, 202435.2236.3635.2236.3636.24828
Jan 30, 202432.6532.6532.6532.6532.55-
Jan 29, 202432.3832.4832.3832.4832.38-
Jan 26, 202432.2932.2932.2932.2932.19-
Jan 25, 202431.7631.7631.7631.7631.66-
Jan 24, 202432.4632.4631.7631.7631.66-
Jan 23, 202432.3232.5532.3232.5532.45-
Jan 22, 202432.5832.5832.4232.4232.32-
Jan 19, 202431.7631.7631.7631.7631.66-
Jan 18, 202432.0632.0631.6731.7331.62-
Jan 17, 202432.4032.4032.0032.0531.952,450
Jan 16, 202432.1032.1032.1032.1032.0050
Jan 15, 202432.1632.1632.1632.1632.06-
Jan 12, 202432.4932.4932.1632.1632.06-
Jan 11, 202433.1233.1233.1233.1233.01-
Jan 10, 202433.3533.3532.9232.9232.81-
Jan 09, 202433.3833.3833.2833.3133.2115
Jan 08, 202432.7433.5332.7433.5333.42-
Jan 05, 202432.5032.5032.5032.5032.40-
Jan 04, 202432.3132.7332.3132.5732.47-
Jan 03, 202432.8132.8132.2732.2732.175
Jan 02, 202432.5133.2032.5133.2033.0966
Dec 29, 202332.6732.6732.6032.6032.50-
Dec 28, 202332.4132.4132.3832.3832.28-
Dec 27, 202332.7132.7132.4032.4032.30-
Dec 22, 202332.7932.9032.7932.9032.7990
Dec 21, 202332.4932.7832.4932.7832.6750
Dec 20, 202332.6932.6932.6932.6932.58-
Dec 19, 202332.4032.4032.3432.3432.24778
Dec 18, 202332.7932.7932.4632.4632.3640
Dec 15, 202333.0133.0132.8532.8532.74-
Dec 14, 202331.3532.4231.3532.4232.32150
Dec 13, 202331.0331.0330.6130.6130.5230
Dec 12, 202331.0831.3331.0431.0430.94310
Dec 11, 202331.3431.6331.3431.3431.24120
Dec 08, 202331.0031.4631.0031.4631.36222
Dec 07, 202330.5130.5130.5130.5130.41-
Dec 06, 202330.3330.3330.3330.3330.24-
Dec 05, 202330.4230.4230.4230.4230.32-
Dec 04, 202329.8030.0129.8030.0129.9170
Dec 01, 202328.9029.0828.9029.0728.97190
Nov 30, 202328.8829.3628.8829.1929.10305
Nov 30, 20230.09 Dividend
Nov 29, 202326.2729.2026.2728.7428.55200
Nov 28, 202325.6726.2025.6726.2026.04-
Nov 27, 202325.6725.9725.6725.9725.81-
Nov 24, 202325.7125.7125.7125.7125.55-
Nov 23, 202325.7325.7325.7225.7225.5610
Nov 22, 202325.5125.5125.5125.5125.35-
Nov 21, 202326.0226.0226.0226.0225.86-
Nov 20, 202325.4526.0825.4526.0825.91-
Nov 17, 202325.3225.6425.3225.5725.41-
Nov 16, 202325.9425.9425.3825.3825.22270
Nov 15, 202325.8725.8725.5425.8725.71-
Nov 14, 202325.1126.0125.1125.9925.82-
Nov 13, 202325.0125.1725.0125.1224.96-
Nov 10, 202324.9724.9724.9724.9724.81-
Nov 09, 202325.7525.7525.7525.7525.58-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...