News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

General Motors Company (8GM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

36.12

+0.45

(+1.25%)

As of 08:04AM CET. Market open.

Time period:

01 Feb 2022 - 01 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	36.12	36.12	36.12	36.12	36.12	457
31 Jan 2023	-	-	-	-	-	-
30 Jan 2023	34.83	34.83	33.85	34.03	34.03	1,029
27 Jan 2023	33.38	34.36	33.38	34.36	34.36	350
26 Jan 2023	33.28	33.28	33.28	33.28	33.28	-
25 Jan 2023	33.06	33.06	33.06	33.06	33.06	-
24 Jan 2023	33.38	33.38	33.35	33.35	33.35	55
23 Jan 2023	32.47	32.99	32.39	32.99	32.99	628
20 Jan 2023	32.97	32.97	32.97	32.97	32.97	-
19 Jan 2023	33.54	33.54	33.32	33.32	33.32	614
18 Jan 2023	33.83	33.83	33.74	33.74	33.74	234
17 Jan 2023	33.65	33.65	33.53	33.53	33.53	100
16 Jan 2023	33.49	33.83	33.49	33.72	33.72	253
13 Jan 2023	35.25	35.25	33.79	33.79	33.79	4,244
12 Jan 2023	35.03	35.09	35.03	35.09	35.09	17
11 Jan 2023	34.47	34.94	34.47	34.94	34.94	1,547
10 Jan 2023	33.26	33.37	33.26	33.37	33.37	10
09 Jan 2023	33.53	33.85	33.53	33.85	33.85	100
06 Jan 2023	33.38	33.38	33.16	33.22	33.22	430
05 Jan 2023	32.64	32.74	32.64	32.74	32.74	2
04 Jan 2023	31.97	31.99	31.95	31.97	31.97	631
03 Jan 2023	31.83	32.24	31.58	32.24	32.24	325
02 Jan 2023	31.49	32.45	31.49	32.45	32.45	320
30 Dec 2022	31.39	31.50	31.39	31.50	31.50	80
29 Dec 2022	30.58	30.76	30.58	30.76	30.76	305
28 Dec 2022	31.20	31.33	30.90	30.90	30.90	132
27 Dec 2022	31.74	31.80	31.32	31.32	31.32	555
23 Dec 2022	31.62	31.85	31.62	31.85	31.85	593
22 Dec 2022	33.76	33.76	32.00	32.00	32.00	260
21 Dec 2022	33.35	33.58	33.35	33.58	33.58	14
20 Dec 2022	33.35	33.35	32.85	33.21	33.21	345
19 Dec 2022	34.00	34.26	33.99	34.26	34.26	523
16 Dec 2022	35.28	35.28	35.01	35.01	35.01	167
15 Dec 2022	35.99	35.99	35.31	35.31	35.31	100
14 Dec 2022	36.57	36.57	36.57	36.57	36.57	-
13 Dec 2022	36.47	36.78	36.47	36.78	36.78	26
12 Dec 2022	36.28	36.28	36.24	36.24	36.24	50
09 Dec 2022	36.13	36.26	36.13	36.26	36.26	30
08 Dec 2022	36.06	36.16	36.06	36.16	36.16	205
07 Dec 2022	36.29	36.29	36.29	36.29	36.29	-
06 Dec 2022	37.12	37.12	35.90	35.90	35.90	1,896
05 Dec 2022	37.55	37.71	37.26	37.26	37.26	400
02 Dec 2022	38.25	38.26	37.97	38.17	38.17	525
01 Dec 2022	38.51	38.69	38.51	38.69	38.69	85
01 Dec 2022	0.09 Dividend
30 Nov 2022	38.42	38.42	38.42	38.42	38.33	-
29 Nov 2022	38.09	38.35	38.09	38.35	38.26	165
28 Nov 2022	38.87	38.87	38.85	38.85	38.76	30
25 Nov 2022	38.66	39.06	38.66	38.81	38.72	175
24 Nov 2022	38.40	39.37	38.40	39.13	39.03	1,314
23 Nov 2022	38.60	38.87	38.60	38.87	38.77	130
22 Nov 2022	38.44	38.63	38.44	38.63	38.54	56
21 Nov 2022	38.74	38.74	38.19	38.19	38.10	180
18 Nov 2022	37.28	38.01	37.28	37.97	37.88	900
17 Nov 2022	37.40	37.40	36.50	36.50	36.41	885
16 Nov 2022	38.71	38.71	37.48	37.48	37.39	210
15 Nov 2022	38.74	38.74	38.53	38.74	38.64	381
14 Nov 2022	39.76	39.80	39.76	39.80	39.71	50
11 Nov 2022	39.19	39.19	39.02	39.19	39.10	245
10 Nov 2022	38.16	39.50	38.15	39.50	39.41	1,200
09 Nov 2022	38.68	38.68	38.31	38.31	38.23	570
08 Nov 2022	39.24	39.24	39.24	39.24	39.14	50
07 Nov 2022	39.16	39.34	39.04	39.04	38.95	477
04 Nov 2022	39.32	39.32	39.32	39.32	39.23	-
03 Nov 2022	38.99	38.99	38.99	38.99	38.89	-
02 Nov 2022	39.56	39.56	39.56	39.56	39.47	-
01 Nov 2022	39.64	39.67	39.64	39.67	39.58	250
31 Oct 2022	38.96	39.19	38.96	39.19	39.09	143
28 Oct 2022	37.88	37.88	37.88	37.88	37.80	-
27 Oct 2022	37.92	37.92	37.65	37.65	37.56	143
26 Oct 2022	36.58	36.82	36.58	36.82	36.73	956
25 Oct 2022	35.94	37.58	35.71	37.14	37.05	1,500
24 Oct 2022	35.48	35.48	35.48	35.48	35.40	29
21 Oct 2022	33.99	33.99	33.99	33.99	33.92	140
20 Oct 2022	34.26	34.26	34.11	34.17	34.08	3,644
19 Oct 2022	34.81	34.81	34.81	34.81	34.72	-
18 Oct 2022	34.74	34.74	34.74	34.74	34.65	-
17 Oct 2022	33.79	34.26	33.79	34.26	34.17	145
14 Oct 2022	33.60	33.66	33.60	33.66	33.58	300
13 Oct 2022	33.17	33.30	32.44	32.44	32.36	420
12 Oct 2022	33.16	33.16	33.16	33.16	33.08	-
11 Oct 2022	33.12	33.12	33.12	33.12	33.04	-
10 Oct 2022	34.21	34.21	33.40	33.41	33.33	3,305
07 Oct 2022	35.07	35.07	35.07	35.07	34.99	-
06 Oct 2022	35.19	35.19	35.19	35.19	35.10	-
05 Oct 2022	35.48	35.48	34.97	34.97	34.89	500
04 Oct 2022	33.74	33.74	33.74	33.74	33.66	-
03 Oct 2022	32.76	32.97	32.76	32.97	32.90	240
30 Sept 2022	33.83	33.83	33.83	33.83	33.75	-
29 Sept 2022	36.35	36.35	35.72	35.72	35.64	50
28 Sept 2022	36.24	36.24	36.24	36.24	36.16	-
27 Sept 2022	36.46	37.41	36.46	37.41	37.32	234
26 Sept 2022	36.64	36.64	36.21	36.21	36.13	150
23 Sept 2022	37.96	38.38	36.97	36.97	36.89	290
22 Sept 2022	37.95	38.26	37.95	38.26	38.18	285
21 Sept 2022	39.16	39.63	39.16	39.54	39.45	1,076
20 Sept 2022	40.65	40.77	40.65	40.77	40.67	100
19 Sept 2022	39.69	39.69	39.69	39.69	39.60	-
16 Sept 2022	40.10	40.22	40.10	40.22	40.13	473
15 Sept 2022	40.96	41.20	40.42	41.20	41.10	525
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.70+23.60(+0.31%)

AUD/USD0.7071+0.0014(+0.20%)

ASX 2007,501.70+25.00(+0.33%)

OIL78.78-0.09(-0.11%)

GOLD1,941.60-3.70(-0.19%)

BTC-AUD32,609.71-344.73(-1.05%)

News that makes you smarter and richer... For free.

General Motors Company (8GM.F)

ALL ORDS
7,709.70
+23.60(+0.31%)

AUD/USD
0.7071
+0.0014(+0.20%)

ASX 200
7,501.70
+25.00(+0.33%)

OIL
78.78
-0.09(-0.11%)

GOLD
1,941.60
-3.70(-0.19%)

BTC-AUD
32,609.71
-344.73(-1.05%)