General Motors Company (8GM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 11:17AM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 41.72 | 42.53 | 42.19 | 42.32 | 42.32 | 840 |
| 25 Apr 2024 | 41.72 | 42.16 | 41.72 | 42.06 | 42.06 | 114 |
| 24 Apr 2024 | 42.28 | 42.28 | 42.13 | 42.13 | 42.13 | 120 |
| 23 Apr 2024 | 40.38 | 42.54 | 40.38 | 42.24 | 42.24 | 437 |
| 22 Apr 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 19 Apr 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 18 Apr 2024 | 39.78 | 39.90 | 39.78 | 39.90 | 39.90 | 250 |
| 17 Apr 2024 | 40.17 | 40.17 | 39.99 | 39.99 | 39.99 | 2,200 |
| 16 Apr 2024 | 40.18 | 40.18 | 40.06 | 40.06 | 40.06 | 115 |
| 15 Apr 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 12 Apr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 11 Apr 2024 | 40.78 | 40.88 | 40.61 | 40.61 | 40.61 | 203 |
| 10 Apr 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 09 Apr 2024 | 40.48 | 40.75 | 40.48 | 40.75 | 40.75 | 68 |
| 08 Apr 2024 | 40.73 | 41.00 | 40.73 | 41.00 | 41.00 | 128 |
| 05 Apr 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 04 Apr 2024 | 41.62 | 41.96 | 41.62 | 41.96 | 41.96 | 48 |
| 03 Apr 2024 | 41.51 | 41.76 | 41.51 | 41.76 | 41.76 | 121 |
| 02 Apr 2024 | 42.09 | 42.17 | 41.95 | 41.95 | 41.95 | 330 |
| 28 Mar 2024 | 41.14 | 42.01 | 41.14 | 41.94 | 41.94 | 763 |
| 27 Mar 2024 | 40.87 | 41.33 | 40.81 | 41.33 | 41.33 | 513 |
| 26 Mar 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 25 Mar 2024 | 39.57 | 40.35 | 39.57 | 40.35 | 40.35 | 1,150 |
| 22 Mar 2024 | 40.06 | 40.28 | 39.99 | 39.99 | 39.99 | 350 |
| 21 Mar 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 20 Mar 2024 | 38.16 | 38.88 | 38.16 | 38.81 | 38.81 | 615 |
| 19 Mar 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 18 Mar 2024 | 37.32 | 37.42 | 37.32 | 37.42 | 37.42 | 150 |
| 15 Mar 2024 | 36.18 | 36.18 | 36.01 | 36.01 | 36.01 | 177 |
| 14 Mar 2024 | 36.82 | 36.86 | 36.72 | 36.72 | 36.72 | 251 |
| 13 Mar 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 12 Mar 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 11 Mar 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 08 Mar 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 07 Mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 06 Mar 2024 | 37.37 | 37.54 | 36.80 | 36.88 | 36.88 | 326 |
| 05 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 04 Mar 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 100 |
| 01 Mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 29 Feb 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 29 Feb 2024 | 0.12 Dividend | |||||
| 28 Feb 2024 | 37.01 | 37.44 | 37.01 | 37.44 | 37.32 | 39 |
| 27 Feb 2024 | 36.53 | 37.01 | 36.53 | 36.88 | 36.77 | 40 |
| 26 Feb 2024 | 36.50 | 37.50 | 36.46 | 37.05 | 36.93 | 671 |
| 23 Feb 2024 | 36.28 | 36.75 | 36.24 | 36.75 | 36.63 | 85 |
| 22 Feb 2024 | 36.51 | 36.65 | 36.51 | 36.65 | 36.54 | 10 |
| 21 Feb 2024 | 35.99 | 35.99 | 35.97 | 35.97 | 35.86 | 48 |
| 20 Feb 2024 | 35.59 | 36.15 | 35.59 | 36.15 | 36.03 | 962 |
| 19 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.71 | - |
| 16 Feb 2024 | 36.17 | 36.20 | 35.99 | 35.99 | 35.87 | 263 |
| 15 Feb 2024 | 35.79 | 36.19 | 35.79 | 36.19 | 36.07 | 200 |
| 14 Feb 2024 | 35.71 | 36.13 | 35.71 | 36.13 | 36.01 | 245 |
| 13 Feb 2024 | 36.34 | 36.34 | 36.05 | 36.05 | 35.93 | 1,000 |
| 12 Feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.56 | 23 |
| 09 Feb 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.68 | - |
| 08 Feb 2024 | 35.86 | 35.99 | 35.75 | 35.99 | 35.87 | 529 |
| 07 Feb 2024 | 35.44 | 35.85 | 35.44 | 35.85 | 35.73 | 700 |
| 06 Feb 2024 | 35.03 | 35.73 | 35.03 | 35.73 | 35.62 | 125 |
| 05 Feb 2024 | 35.92 | 35.92 | 35.89 | 35.89 | 35.77 | 50 |
| 02 Feb 2024 | 35.71 | 35.71 | 35.53 | 35.53 | 35.42 | 40 |
| 01 Feb 2024 | 35.99 | 36.17 | 35.57 | 36.17 | 36.05 | 184 |
| 31 Jan 2024 | 35.19 | 35.24 | 35.03 | 35.04 | 34.93 | 1,500 |
| 30 Jan 2024 | 32.65 | 35.53 | 32.34 | 35.33 | 35.22 | 1,820 |
| 29 Jan 2024 | 32.35 | 32.48 | 32.35 | 32.48 | 32.38 | 202 |
| 26 Jan 2024 | 32.26 | 32.44 | 32.26 | 32.40 | 32.30 | 439 |
| 25 Jan 2024 | 31.64 | 31.66 | 31.56 | 31.61 | 31.51 | 118 |
| 24 Jan 2024 | 32.43 | 32.53 | 32.43 | 32.53 | 32.43 | 1 |
| 23 Jan 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.20 | - |
| 22 Jan 2024 | 32.56 | 33.00 | 32.56 | 33.00 | 32.89 | 167 |
| 19 Jan 2024 | 31.75 | 31.80 | 31.75 | 31.80 | 31.69 | 15 |
| 18 Jan 2024 | 32.03 | 32.07 | 32.03 | 32.07 | 31.97 | 45 |
| 17 Jan 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.28 | - |
| 16 Jan 2024 | 31.99 | 32.51 | 31.99 | 32.51 | 32.40 | 15 |
| 15 Jan 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.19 | - |
| 12 Jan 2024 | 32.49 | 32.49 | 32.29 | 32.29 | 32.19 | 60 |
| 11 Jan 2024 | 33.10 | 33.10 | 32.96 | 32.96 | 32.85 | 92 |
| 10 Jan 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.22 | - |
| 09 Jan 2024 | 33.36 | 33.39 | 33.36 | 33.39 | 33.28 | 15 |
| 08 Jan 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.63 | - |
| 05 Jan 2024 | 32.49 | 33.01 | 32.25 | 33.01 | 32.90 | 69 |
| 04 Jan 2024 | 32.29 | 32.91 | 32.29 | 32.91 | 32.80 | 300 |
| 03 Jan 2024 | 32.79 | 32.79 | 31.86 | 32.53 | 32.42 | 1,025 |
| 02 Jan 2024 | 32.50 | 32.97 | 32.50 | 32.97 | 32.87 | 10 |
| 29 Dec 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 32.55 | - |
| 28 Dec 2023 | 32.39 | 32.72 | 32.39 | 32.72 | 32.62 | 115 |
| 27 Dec 2023 | 32.69 | 32.69 | 32.65 | 32.65 | 32.55 | 331 |
| 22 Dec 2023 | 32.77 | 32.77 | 32.67 | 32.67 | 32.57 | 800 |
| 21 Dec 2023 | 32.47 | 32.47 | 32.47 | 32.47 | 32.37 | - |
| 20 Dec 2023 | 32.67 | 33.10 | 32.67 | 33.10 | 32.99 | 38 |
| 19 Dec 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 32.26 | - |
| 18 Dec 2023 | 32.78 | 32.78 | 32.78 | 32.78 | 32.67 | - |
| 15 Dec 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 32.91 | - |
| 14 Dec 2023 | 31.34 | 31.78 | 31.30 | 31.78 | 31.68 | 153 |
| 13 Dec 2023 | 31.01 | 31.05 | 31.01 | 31.05 | 30.95 | 200 |
| 12 Dec 2023 | 31.06 | 31.23 | 31.06 | 31.23 | 31.12 | 1,449 |
| 11 Dec 2023 | 31.43 | 31.43 | 31.40 | 31.40 | 31.29 | 826 |
| 08 Dec 2023 | 30.98 | 31.50 | 30.98 | 31.50 | 31.39 | 40 |
| 07 Dec 2023 | 30.48 | 30.76 | 30.48 | 30.76 | 30.67 | 500 |
| 06 Dec 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 30.20 | - |
| 05 Dec 2023 | 30.38 | 30.43 | 30.31 | 30.31 | 30.21 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.