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

38.28

-0.22

(-0.58%)

As of 08:03AM CEST. Market open.

Time period:

17 Aug 2021 - 17 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Aug 2022	38.28	38.28	38.28	38.28	38.28	181
16 Aug 2022	38.50	38.50	38.50	38.50	38.50	-
15 Aug 2022	38.25	38.25	38.25	38.25	38.25	-
12 Aug 2022	37.31	37.69	37.31	37.54	37.54	181
11 Aug 2022	36.82	36.82	36.82	36.82	36.82	-
10 Aug 2022	35.75	35.75	35.75	35.75	35.75	-
09 Aug 2022	36.92	36.92	36.81	36.81	36.81	23
08 Aug 2022	35.27	35.71	35.27	35.71	35.71	20
05 Aug 2022	35.49	35.55	35.46	35.46	35.46	170
04 Aug 2022	36.56	36.56	35.60	35.60	35.60	100
03 Aug 2022	35.60	35.60	35.60	35.60	35.60	-
02 Aug 2022	35.58	35.58	35.58	35.58	35.58	-
01 Aug 2022	35.18	35.18	35.13	35.13	35.13	50
29 July 2022	34.97	35.22	34.97	35.22	35.22	304
28 July 2022	34.13	35.01	34.13	35.01	35.01	20
27 July 2022	33.20	33.20	33.20	33.20	33.20	-
26 July 2022	33.46	33.58	33.04	33.04	33.04	285
25 July 2022	33.81	33.99	33.81	33.99	33.99	250
22 July 2022	34.19	34.19	34.19	34.19	34.19	-
21 July 2022	33.88	34.03	33.88	34.03	34.03	44
20 July 2022	33.65	33.65	33.33	33.33	33.33	280
19 July 2022	32.15	32.68	32.15	32.68	32.68	100
18 July 2022	32.62	33.01	32.59	32.63	32.63	1,050
15 July 2022	31.74	31.74	31.74	31.74	31.74	-
14 July 2022	31.29	31.29	31.29	31.29	31.29	-
13 July 2022	31.41	31.41	30.91	30.91	30.91	400
12 July 2022	30.76	30.76	30.76	30.76	30.76	14
11 July 2022	31.76	31.76	31.76	31.76	31.76	20
08 July 2022	31.97	32.08	31.97	32.08	32.08	250
07 July 2022	30.70	31.61	30.70	31.61	31.61	750
06 July 2022	31.33	31.61	31.33	31.61	31.61	200
05 July 2022	30.83	30.83	30.83	30.83	30.83	150
04 July 2022	30.61	30.61	30.61	30.61	30.61	-
01 July 2022	30.01	30.01	30.01	30.01	30.01	-
30 June 2022	31.75	31.75	31.50	31.50	31.50	125
29 June 2022	32.36	32.36	32.36	32.36	32.36	-
28 June 2022	32.69	32.78	32.44	32.44	32.44	460
27 June 2022	32.85	33.09	32.71	32.71	32.71	145
24 June 2022	31.42	31.53	31.42	31.53	31.53	5
23 June 2022	30.95	31.39	30.95	31.39	31.39	150
22 June 2022	30.72	30.72	30.41	30.41	30.41	203
21 June 2022	30.66	30.82	30.66	30.76	30.76	106
20 June 2022	30.27	30.45	30.27	30.45	30.45	197
17 June 2022	29.99	30.18	29.99	30.18	30.18	100
16 June 2022	32.65	32.65	32.65	32.65	32.65	-
15 June 2022	31.77	31.77	31.77	31.77	31.77	-
14 June 2022	31.50	31.58	31.01	31.01	31.01	987
13 June 2022	32.82	32.99	30.98	31.30	31.30	656
10 June 2022	34.51	34.51	34.51	34.51	34.51	-
09 June 2022	35.01	35.24	35.01	35.24	35.24	100
08 June 2022	35.71	35.71	35.71	35.71	35.71	-
07 June 2022	35.10	35.26	35.01	35.01	35.01	1,300
06 June 2022	35.13	35.13	35.13	35.13	35.13	245
03 June 2022	36.13	36.13	35.44	35.44	35.44	100
02 June 2022	35.83	36.34	35.83	36.34	36.34	100
01 June 2022	36.21	36.26	36.12	36.26	36.26	210
31 May 2022	35.89	36.08	35.89	36.08	36.08	75
30 May 2022	36.00	36.21	36.00	36.21	36.21	25
27 May 2022	34.79	35.24	34.79	35.24	35.24	863
26 May 2022	33.53	33.53	33.53	33.53	33.53	-
25 May 2022	32.99	32.99	32.99	32.99	32.99	-
24 May 2022	33.28	33.28	33.28	33.28	33.28	-
23 May 2022	33.69	33.69	33.69	33.69	33.69	-
20 May 2022	34.31	34.78	33.30	33.30	33.30	822
19 May 2022	33.87	34.51	33.49	34.51	34.51	707
18 May 2022	36.05	36.05	35.50	35.50	35.50	3
17 May 2022	35.58	35.70	35.58	35.70	35.70	201
16 May 2022	36.77	36.77	36.40	36.40	36.40	235
13 May 2022	34.67	34.92	34.67	34.92	34.92	660
12 May 2022	35.06	35.06	33.28	33.28	33.28	205
11 May 2022	36.70	37.13	35.99	35.99	35.99	155
10 May 2022	36.36	36.79	36.36	36.79	36.79	255
09 May 2022	37.26	37.26	37.26	37.26	37.26	-
06 May 2022	37.87	37.87	37.82	37.82	37.82	7
05 May 2022	38.66	38.66	38.66	38.66	38.66	-
04 May 2022	38.00	38.00	38.00	38.00	38.00	-
03 May 2022	36.67	36.67	36.67	36.67	36.67	-
02 May 2022	36.17	36.17	36.17	36.17	36.17	-
29 Apr 2022	36.65	36.67	36.65	36.67	36.67	7
28 Apr 2022	37.05	37.23	37.05	37.23	37.23	27
27 Apr 2022	36.54	36.54	36.54	36.54	36.54	-
26 Apr 2022	37.11	37.11	36.13	36.13	36.13	50
25 Apr 2022	37.29	37.29	37.29	37.29	37.29	-
22 Apr 2022	37.40	37.97	37.29	37.29	37.29	1,200
21 Apr 2022	38.44	38.44	38.33	38.33	38.33	135
20 Apr 2022	38.65	38.65	38.65	38.65	38.65	-
19 Apr 2022	38.06	38.58	38.06	38.58	38.58	182
14 Apr 2022	36.89	37.02	36.89	37.02	37.02	100
13 Apr 2022	37.13	37.31	37.13	37.31	37.31	30
12 Apr 2022	36.92	36.92	36.92	36.92	36.92	-
11 Apr 2022	35.94	35.94	35.63	35.68	35.68	285
08 Apr 2022	35.63	35.83	35.63	35.65	35.65	590
07 Apr 2022	36.03	36.52	35.87	35.87	35.87	2,210
06 Apr 2022	37.97	37.97	37.49	37.49	37.49	125
05 Apr 2022	39.28	39.42	39.28	39.42	39.42	130
04 Apr 2022	38.90	39.48	38.90	39.48	39.48	300
01 Apr 2022	39.58	39.58	39.58	39.58	39.58	-
31 Mar 2022	40.52	40.52	40.52	40.52	40.52	-
30 Mar 2022	41.49	41.49	40.65	40.65	40.65	79
29 Mar 2022	40.24	40.24	40.24	40.24	40.24	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,381.10+19.20(+0.26%)

AUD/USD0.6938-0.0087(-1.24%)

ASX 2007,127.70+22.30(+0.31%)

OIL86.54+0.01(+0.01%)

GOLD1,786.40-3.30(-0.18%)

BTC-AUD34,186.60-618.81(-1.78%)

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

General Motors Company (8GM.F)

ALL ORDS
7,381.10
+19.20(+0.26%)

AUD/USD
0.6938
-0.0087(-1.24%)

ASX 200
7,127.70
+22.30(+0.31%)

OIL
86.54
+0.01(+0.01%)

GOLD
1,786.40
-3.30(-0.18%)

BTC-AUD
34,186.60
-618.81(-1.78%)