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

38.35

-0.50

(-1.29%)

At close: 03:16PM CET

Time period:

30 Nov 2021 - 30 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2022	38.09	38.35	38.09	38.35	38.35	165
28 Nov 2022	38.87	38.87	38.85	38.85	38.85	30
25 Nov 2022	38.66	39.06	38.66	38.81	38.81	175
24 Nov 2022	38.40	39.37	38.40	39.13	39.13	1,314
23 Nov 2022	38.60	38.87	38.60	38.87	38.87	130
22 Nov 2022	38.44	38.63	38.44	38.63	38.63	56
21 Nov 2022	38.74	38.74	38.19	38.19	38.19	180
18 Nov 2022	37.28	38.01	37.28	37.97	37.97	900
17 Nov 2022	37.40	37.40	36.50	36.50	36.50	885
16 Nov 2022	38.71	38.71	37.48	37.48	37.48	210
15 Nov 2022	38.74	38.74	38.53	38.74	38.74	381
14 Nov 2022	39.76	39.80	39.76	39.80	39.80	50
11 Nov 2022	39.19	39.19	39.02	39.19	39.19	245
10 Nov 2022	38.16	39.50	38.15	39.50	39.50	1,200
09 Nov 2022	38.68	38.68	38.31	38.31	38.31	570
08 Nov 2022	39.24	39.24	39.24	39.24	39.24	50
07 Nov 2022	39.16	39.34	39.04	39.04	39.04	477
04 Nov 2022	39.32	39.32	39.32	39.32	39.32	-
03 Nov 2022	38.99	38.99	38.99	38.99	38.99	-
02 Nov 2022	39.56	39.56	39.56	39.56	39.56	-
01 Nov 2022	39.64	39.67	39.64	39.67	39.67	250
31 Oct 2022	38.96	39.19	38.96	39.19	39.19	143
28 Oct 2022	37.88	37.88	37.88	37.88	37.88	-
27 Oct 2022	37.92	37.92	37.65	37.65	37.65	143
26 Oct 2022	36.58	36.82	36.58	36.82	36.82	956
25 Oct 2022	35.94	37.58	35.71	37.14	37.14	1,500
24 Oct 2022	35.48	35.48	35.48	35.48	35.48	29
21 Oct 2022	33.99	33.99	33.99	33.99	33.99	140
20 Oct 2022	34.26	34.26	34.11	34.17	34.17	3,644
19 Oct 2022	34.81	34.81	34.81	34.81	34.81	-
18 Oct 2022	34.74	34.74	34.74	34.74	34.74	-
17 Oct 2022	33.79	34.26	33.79	34.26	34.26	145
14 Oct 2022	33.60	33.66	33.60	33.66	33.66	300
13 Oct 2022	33.17	33.30	32.44	32.44	32.44	420
12 Oct 2022	33.16	33.16	33.16	33.16	33.16	-
11 Oct 2022	33.12	33.12	33.12	33.12	33.12	-
10 Oct 2022	34.21	34.21	33.40	33.41	33.41	3,305
07 Oct 2022	35.07	35.07	35.07	35.07	35.07	-
06 Oct 2022	35.19	35.19	35.19	35.19	35.19	-
05 Oct 2022	35.48	35.48	34.97	34.97	34.97	500
04 Oct 2022	33.74	33.74	33.74	33.74	33.74	-
03 Oct 2022	32.76	32.97	32.76	32.97	32.97	240
30 Sept 2022	33.83	33.83	33.83	33.83	33.83	-
29 Sept 2022	36.35	36.35	35.72	35.72	35.72	50
28 Sept 2022	36.24	36.24	36.24	36.24	36.24	-
27 Sept 2022	36.46	37.41	36.46	37.41	37.41	234
26 Sept 2022	36.64	36.64	36.21	36.21	36.21	150
23 Sept 2022	37.96	38.38	36.97	36.97	36.97	290
22 Sept 2022	37.95	38.26	37.95	38.26	38.26	285
21 Sept 2022	39.16	39.63	39.16	39.54	39.54	1,076
20 Sept 2022	40.65	40.77	40.65	40.77	40.77	100
19 Sept 2022	39.69	39.69	39.69	39.69	39.69	-
16 Sept 2022	40.10	40.22	40.10	40.22	40.22	473
15 Sept 2022	40.96	41.20	40.42	41.20	41.20	525
14 Sept 2022	40.52	40.69	40.52	40.69	40.69	11
13 Sept 2022	41.44	41.47	41.01	41.01	41.01	58
12 Sept 2022	40.84	41.06	40.76	41.06	41.06	210
09 Sept 2022	40.38	40.78	40.38	40.78	40.78	167
08 Sept 2022	40.10	40.22	40.07	40.22	40.22	525
07 Sept 2022	38.90	38.90	38.90	38.90	38.90	-
06 Sept 2022	38.67	38.67	38.67	38.67	38.67	-
05 Sept 2022	39.13	39.13	39.13	39.13	39.13	50
02 Sept 2022	38.56	39.38	38.56	39.38	39.38	225
01 Sept 2022	37.75	37.75	37.75	37.75	37.75	-
31 Aug 2022	39.04	39.04	39.04	39.04	39.04	-
30 Aug 2022	39.65	39.87	39.65	39.65	39.65	201
30 Aug 2022	0.09 Dividend
29 Aug 2022	38.97	39.65	38.48	39.65	39.56	112
26 Aug 2022	40.32	40.32	39.78	39.78	39.69	168
25 Aug 2022	39.40	39.40	39.40	39.40	39.32	-
24 Aug 2022	38.65	39.15	38.65	39.15	39.06	101
23 Aug 2022	38.78	38.78	38.76	38.76	38.67	123
22 Aug 2022	39.40	39.40	39.40	39.40	39.32	45
19 Aug 2022	38.03	39.54	38.03	39.54	39.46	1,050
18 Aug 2022	37.31	37.34	37.31	37.31	37.23	280
17 Aug 2022	38.28	38.28	37.55	37.67	37.59	560
16 Aug 2022	38.50	38.50	38.50	38.50	38.41	-
15 Aug 2022	38.25	38.25	38.25	38.25	38.16	-
12 Aug 2022	37.31	37.69	37.31	37.54	37.45	181
11 Aug 2022	36.82	36.82	36.82	36.82	36.74	-
10 Aug 2022	35.75	35.75	35.75	35.75	35.67	-
09 Aug 2022	36.92	36.92	36.81	36.81	36.72	23
08 Aug 2022	35.27	35.71	35.27	35.71	35.63	20
05 Aug 2022	35.49	35.55	35.46	35.46	35.37	170
04 Aug 2022	36.56	36.56	35.60	35.60	35.52	100
03 Aug 2022	35.60	35.60	35.60	35.60	35.52	-
02 Aug 2022	35.58	35.58	35.58	35.58	35.49	-
01 Aug 2022	35.18	35.18	35.13	35.13	35.06	50
29 July 2022	34.97	35.22	34.97	35.22	35.14	304
28 July 2022	34.13	35.01	34.13	35.01	34.93	20
27 July 2022	33.20	33.20	33.20	33.20	33.12	-
26 July 2022	33.46	33.58	33.04	33.04	32.97	285
25 July 2022	33.81	33.99	33.81	33.99	33.91	250
22 July 2022	34.19	34.19	34.19	34.19	34.11	-
21 July 2022	33.88	34.03	33.88	34.03	33.96	44
20 July 2022	33.65	33.65	33.33	33.33	33.25	280
19 July 2022	32.15	32.68	32.15	32.68	32.61	100
18 July 2022	32.62	33.01	32.59	32.63	32.56	1,050
15 July 2022	31.74	31.74	31.74	31.74	31.67	-
14 July 2022	31.29	31.29	31.29	31.29	31.22	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,466.60+24.60(+0.33%)

ASX 2007,276.20+22.90(+0.32%)

AUD/USD0.6695+0.0006(+0.08%)

OIL79.03+0.83(+1.06%)

GOLD1,767.10+3.40(+0.19%)

BTC-AUD25,214.69+774.14(+3.17%)

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

General Motors Company (8GM.F)

ALL ORDS
7,466.60
+24.60(+0.33%)

ASX 200
7,276.20
+22.90(+0.32%)

AUD/USD
0.6695
+0.0006(+0.08%)

OIL
79.03
+0.83(+1.06%)

GOLD
1,767.10
+3.40(+0.19%)

BTC-AUD
25,214.69
+774.14(+3.17%)