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

30.61

+0.60

(+2.00%)

At close: 08:03AM CEST

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
04 July 2022	30.61	30.61	30.61	30.61	30.61	125
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	-
28 Mar 2022	39.65	39.65	39.65	39.65	39.65	-
25 Mar 2022	40.15	40.42	40.15	40.42	40.42	33
24 Mar 2022	40.17	40.34	40.17	40.21	40.21	75
23 Mar 2022	40.40	40.40	40.40	40.40	40.40	-
22 Mar 2022	39.67	39.67	39.67	39.67	39.67	-
21 Mar 2022	40.53	40.53	39.38	39.38	39.38	79
18 Mar 2022	39.28	39.28	39.28	39.28	39.28	-
17 Mar 2022	39.68	39.68	39.60	39.60	39.60	1,314
16 Mar 2022	38.41	39.09	38.41	38.94	38.94	1,760
15 Mar 2022	37.10	37.61	37.10	37.61	37.61	30
14 Mar 2022	38.10	38.29	38.10	38.29	38.29	60
11 Mar 2022	37.99	38.65	37.99	38.65	38.65	50
10 Mar 2022	38.15	38.15	38.15	38.15	38.15	-
09 Mar 2022	37.00	38.46	37.00	38.46	38.46	440
08 Mar 2022	36.06	36.83	36.06	36.81	36.81	1,962
07 Mar 2022	38.65	38.65	36.42	37.68	37.68	3,715
04 Mar 2022	39.95	40.00	39.95	39.96	39.96	945
03 Mar 2022	41.67	41.67	41.67	41.67	41.67	-
02 Mar 2022	40.15	40.15	40.15	40.15	40.15	-
01 Mar 2022	41.74	41.74	41.74	41.74	41.74	-
28 Feb 2022	41.72	41.72	40.97	40.97	40.97	180
25 Feb 2022	40.91	41.00	40.91	41.00	41.00	10
24 Feb 2022	39.72	40.49	39.47	40.49	40.49	1,851
23 Feb 2022	41.60	42.09	41.20	41.20	41.20	110
22 Feb 2022	41.56	41.56	41.56	41.56	41.56	-
21 Feb 2022	42.83	42.83	41.72	41.72	41.72	118
18 Feb 2022	43.02	43.02	42.60	42.60	42.60	20
17 Feb 2022	44.07	44.15	42.99	42.99	42.99	126
16 Feb 2022	43.58	43.80	43.58	43.76	43.76	288
15 Feb 2022	42.71	43.36	42.71	43.36	43.36	100
14 Feb 2022	42.85	43.00	42.78	42.78	42.78	336
11 Feb 2022	43.78	44.34	43.78	44.10	44.10	30
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,815.70+18.80(+0.28%)

ASX 2006,627.70+15.10(+0.23%)

AUD/USD0.6889+0.0019(+0.27%)

OIL111.12+2.69(+2.48%)

GOLD1,810.10+8.60(+0.48%)

BTC-AUD29,435.55+1,453.89(+5.20%)

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

General Motors Company (8GM.F)

ALL ORDS
6,815.70
+18.80(+0.28%)

ASX 200
6,627.70
+15.10(+0.23%)

AUD/USD
0.6889
+0.0019(+0.27%)

OIL
111.12
+2.69(+2.48%)

GOLD
1,810.10
+8.60(+0.48%)

BTC-AUD
29,435.55
+1,453.89(+5.20%)