IOB - Delayed Quote USD

General Motors Company (0R0E.IL)

50.25

-0.30

(-0.59%)

At close: January 31 at 7:14:53 PM GMT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	49.54	51.70	49.54	50.25	50.25	47,019
Jan 30, 2025	50.07	50.87	50.07	50.55	50.55	40,350
Jan 29, 2025	50.29	50.53	49.25	49.67	49.67	14,834
Jan 28, 2025	55.36	57.00	48.72	49.60	49.60	96,548
Jan 27, 2025	53.40	54.82	53.35	53.85	53.85	12,026
Jan 24, 2025	54.19	54.54	53.71	53.85	53.85	9,140
Jan 23, 2025	52.73	54.30	52.73	53.65	53.65	53,037
Jan 22, 2025	53.98	53.98	52.44	52.60	52.60	14,221
Jan 21, 2025	52.28	53.99	51.36	53.40	53.40	19,882
Jan 20, 2025	51.20	51.20	51.20	51.20	51.20	-
Jan 17, 2025	51.85	52.10	50.80	51.60	51.60	17,323
Jan 16, 2025	51.57	51.98	51.19	51.45	51.45	16,680
Jan 15, 2025	52.00	52.68	51.82	52.20	52.20	4,703
Jan 14, 2025	50.46	51.38	50.18	51.00	51.00	22,184
Jan 13, 2025	49.30	50.09	49.02	49.70	49.70	22,894
Jan 10, 2025	50.71	50.83	50.00	50.20	50.20	10,581
Jan 9, 2025	50.90	50.90	50.90	50.90	50.90	-
Jan 8, 2025	51.71	51.75	50.38	50.75	50.75	7,005
Jan 7, 2025	53.69	53.97	52.34	52.85	52.85	18,936
Jan 6, 2025	52.82	54.34	52.54	54.35	54.35	13,946
Jan 3, 2025	51.45	51.72	50.49	51.55	51.55	34,652
Jan 2, 2025	53.38	53.47	51.06	52.30	52.30	9,277
Dec 31, 2024	53.99	54.19	53.06	53.85	53.85	916
Dec 30, 2024	53.70	53.94	52.93	53.75	53.75	3,443
Dec 27, 2024	54.23	54.85	53.80	54.30	54.30	6,614
Dec 24, 2024	52.58	53.58	52.56	52.70	52.70	3,607
Dec 23, 2024	51.69	52.35	51.49	51.80	51.80	5,788
Dec 20, 2024	50.13	51.98	50.03	51.40	51.40	16,059
Dec 19, 2024	50.70	51.00	50.45	50.70	50.70	5,645
Dec 18, 2024	51.33	51.81	51.17	51.65	51.65	5,159
Dec 17, 2024	45.67	45.67	45.67	45.67	45.67	-
Dec 16, 2024	45.67	45.67	45.67	45.67	45.67	-
Dec 13, 2024	45.67	45.67	45.67	45.67	45.67	-
Dec 12, 2024	45.67	45.67	45.67	45.67	45.67	-
Dec 11, 2024	45.67	45.67	45.67	45.67	45.67	-
Dec 10, 2024	45.67	45.67	45.67	45.67	45.67	-
Dec 9, 2024	45.67	45.67	45.67	45.67	45.67	-
Dec 6, 2024	0.12 Dividend
Dec 6, 2024	45.67	45.67	45.67	45.67	45.67	-
Dec 5, 2024	45.67	45.67	45.67	45.67	45.56	-
Dec 4, 2024	45.67	45.67	45.67	45.67	45.56	-
Dec 3, 2024	45.67	45.67	45.67	45.67	45.56	-
Dec 2, 2024	45.67	45.67	45.67	45.67	45.56	-
Nov 29, 2024	45.67	45.67	45.67	45.67	45.56	-
Nov 28, 2024	45.67	45.67	45.67	45.67	45.56	-
Nov 27, 2024	45.67	45.67	45.67	45.67	45.56	-
Nov 26, 2024	45.67	45.67	45.67	45.67	45.56	-
Nov 25, 2024	45.67	45.67	45.67	45.67	45.56	-
Nov 22, 2024	45.67	45.67	45.67	45.67	45.56	-
Nov 21, 2024	45.67	45.67	45.67	45.67	45.56	-
Nov 20, 2024	45.67	45.67	45.67	45.67	45.56	-
Nov 19, 2024	45.67	45.67	45.67	45.67	45.56	-
Nov 18, 2024	45.67	45.67	45.67	45.67	45.56	-
Nov 15, 2024	45.67	45.67	45.67	45.67	45.56	-
Nov 14, 2024	45.67	45.67	45.67	45.67	45.56	-
Nov 13, 2024	45.67	45.67	45.67	45.67	45.56	-
Nov 12, 2024	45.67	45.67	45.67	45.67	45.56	-
Nov 11, 2024	45.67	45.67	45.67	45.67	45.56	-
Nov 8, 2024	45.67	45.67	45.67	45.67	45.56	-
Nov 7, 2024	45.67	45.67	45.67	45.67	45.56	-
Nov 6, 2024	45.67	45.67	45.67	45.67	45.56	-
Nov 5, 2024	45.67	45.67	45.67	45.67	45.56	-
Nov 4, 2024	45.67	45.67	45.67	45.67	45.56	-
Nov 1, 2024	45.67	45.67	45.67	45.67	45.56	-
Oct 31, 2024	45.67	45.67	45.67	45.67	45.56	-
Oct 30, 2024	45.67	45.67	45.67	45.67	45.56	-
Oct 29, 2024	45.67	45.67	45.67	45.67	45.56	-
Oct 28, 2024	45.67	45.67	45.67	45.67	45.56	-
Oct 25, 2024	45.67	45.67	45.67	45.67	45.56	-
Oct 24, 2024	45.67	45.67	45.67	45.67	45.56	-
Oct 23, 2024	45.67	45.67	45.67	45.67	45.56	-
Oct 22, 2024	45.67	45.67	45.67	45.67	45.56	-
Oct 21, 2024	45.67	45.67	45.67	45.67	45.56	-
Oct 18, 2024	45.67	45.67	45.67	45.67	45.56	-
Oct 17, 2024	45.67	45.67	45.67	45.67	45.56	-
Oct 16, 2024	45.67	45.67	45.67	45.67	45.56	-
Oct 15, 2024	45.67	45.67	45.67	45.67	45.56	-
Oct 14, 2024	45.67	45.67	45.67	45.67	45.56	-
Oct 11, 2024	45.67	45.67	45.67	45.67	45.56	-
Oct 10, 2024	45.67	45.67	45.67	45.67	45.56	-
Oct 9, 2024	45.67	45.67	45.67	45.67	45.56	-
Oct 8, 2024	45.67	45.67	45.67	45.67	45.56	-
Oct 7, 2024	45.67	45.67	45.67	45.67	45.56	-
Oct 4, 2024	45.67	45.67	45.67	45.67	45.56	-
Oct 3, 2024	45.67	45.67	45.67	45.67	45.56	-
Oct 2, 2024	45.67	45.67	45.67	45.67	45.56	-
Oct 1, 2024	45.67	45.67	45.67	45.67	45.56	-
Sep 30, 2024	45.67	45.67	45.67	45.67	45.56	-
Sep 27, 2024	45.67	45.67	45.67	45.67	45.56	-
Sep 26, 2024	45.67	45.67	45.67	45.67	45.56	-
Sep 25, 2024	45.67	45.67	45.67	45.67	45.56	-
Sep 24, 2024	45.67	45.67	45.67	45.67	45.56	-
Sep 23, 2024	45.67	45.67	45.67	45.67	45.56	-
Sep 20, 2024	45.67	45.67	45.67	45.67	45.56	-
Sep 19, 2024	45.67	45.67	45.67	45.67	45.56	-
Sep 18, 2024	45.67	45.67	45.67	45.67	45.56	-
Sep 17, 2024	45.67	45.67	45.67	45.67	45.56	-
Sep 16, 2024	45.67	45.67	45.67	45.67	45.56	-
Sep 13, 2024	45.67	45.67	45.67	45.67	45.56	-
Sep 12, 2024	45.67	45.67	45.67	45.67	45.56	-
Sep 11, 2024	45.67	45.67	45.67	45.67	45.56	-
Sep 10, 2024	45.67	45.67	45.67	45.67	45.56	-
Sep 9, 2024	45.67	45.67	45.67	45.67	45.56	-
Sep 6, 2024	0.12 Dividend
Sep 6, 2024	45.67	45.67	45.67	45.67	45.56	-
Sep 5, 2024	45.67	45.67	45.67	45.67	45.44	-
Sep 4, 2024	45.67	45.67	45.67	45.67	45.44	-
Sep 3, 2024	45.67	45.67	45.67	45.67	45.44	-
Sep 2, 2024	45.67	45.67	45.67	45.67	45.44	-
Aug 30, 2024	45.67	45.67	45.67	45.67	45.44	-
Aug 29, 2024	45.67	45.67	45.67	45.67	45.44	-
Aug 28, 2024	45.67	45.67	45.67	45.67	45.44	-
Aug 27, 2024	45.67	45.67	45.67	45.67	45.44	-
Aug 23, 2024	45.67	45.67	45.67	45.67	45.44	-
Aug 22, 2024	45.67	45.67	45.67	45.67	45.44	-
Aug 21, 2024	45.67	45.67	45.67	45.67	45.44	-
Aug 20, 2024	45.67	45.67	45.67	45.67	45.44	-
Aug 19, 2024	45.67	45.67	45.67	45.67	45.44	-
Aug 16, 2024	45.67	45.67	45.67	45.67	45.44	-
Aug 15, 2024	45.67	45.67	45.67	45.67	45.44	-
Aug 14, 2024	45.67	45.67	45.67	45.67	45.44	-
Aug 13, 2024	45.67	45.67	45.67	45.67	45.44	-
Aug 12, 2024	45.67	45.67	45.67	45.67	45.44	-
Aug 9, 2024	45.67	45.67	45.67	45.67	45.44	-
Aug 8, 2024	45.67	45.67	45.67	45.67	45.44	-
Aug 7, 2024	45.67	45.67	45.67	45.67	45.44	-
Aug 6, 2024	45.67	45.67	45.67	45.67	45.44	-
Aug 5, 2024	45.67	45.67	45.67	45.67	45.44	-
Aug 2, 2024	45.67	45.67	45.67	45.67	45.44	-
Aug 1, 2024	45.67	45.67	45.67	45.67	45.44	-
Jul 31, 2024	45.67	45.67	45.67	45.67	45.44	-
Jul 30, 2024	45.67	45.67	45.67	45.67	45.44	-
Jul 29, 2024	45.67	45.67	45.67	45.67	45.44	-
Jul 26, 2024	45.67	45.67	45.67	45.67	45.44	-
Jul 25, 2024	45.67	45.67	45.67	45.67	45.44	-
Jul 24, 2024	45.67	45.67	45.67	45.67	45.44	-
Jul 23, 2024	45.67	45.67	45.67	45.67	45.44	-
Jul 22, 2024	45.67	45.67	45.67	45.67	45.44	-
Jul 19, 2024	45.67	45.67	45.67	45.67	45.44	-
Jul 18, 2024	45.67	45.67	45.67	45.67	45.44	-
Jul 17, 2024	45.67	45.67	45.67	45.67	45.44	-
Jul 16, 2024	45.67	45.67	45.67	45.67	45.44	-
Jul 15, 2024	45.67	45.67	45.67	45.67	45.44	-
Jul 12, 2024	45.67	45.67	45.67	45.67	45.44	-
Jul 11, 2024	45.67	45.67	45.67	45.67	45.44	-
Jul 10, 2024	45.67	45.67	45.67	45.67	45.44	-
Jul 9, 2024	45.67	45.67	45.67	45.67	45.44	-
Jul 8, 2024	45.67	45.67	45.67	45.67	45.44	-
Jul 5, 2024	45.67	45.67	45.67	45.67	45.44	-
Jul 4, 2024	45.67	45.67	45.67	45.67	45.44	-
Jul 3, 2024	45.67	45.67	45.67	45.67	45.44	-
Jul 2, 2024	45.67	45.67	45.67	45.67	45.44	-
Jul 1, 2024	45.67	45.67	45.67	45.67	45.44	-
Jun 28, 2024	45.67	45.67	45.67	45.67	45.44	-
Jun 27, 2024	45.67	45.67	45.67	45.67	45.44	-
Jun 26, 2024	45.67	45.67	45.67	45.67	45.44	-
Jun 25, 2024	45.67	45.67	45.67	45.67	45.44	-
Jun 24, 2024	45.67	45.67	45.67	45.67	45.44	-
Jun 21, 2024	45.67	45.67	45.67	45.67	45.44	-
Jun 20, 2024	45.67	45.67	45.67	45.67	45.44	-
Jun 19, 2024	45.67	45.67	45.67	45.67	45.44	-
Jun 18, 2024	45.67	45.67	45.67	45.67	45.44	-
Jun 17, 2024	45.67	45.67	45.67	45.67	45.44	-
Jun 14, 2024	45.67	45.67	45.67	45.67	45.44	-
Jun 13, 2024	45.67	45.67	45.67	45.67	45.44	-
Jun 12, 2024	45.67	45.67	45.67	45.67	45.44	-
Jun 11, 2024	45.67	45.67	45.67	45.67	45.44	-
Jun 10, 2024	45.67	45.67	45.67	45.67	45.44	-
Jun 7, 2024	0.12 Dividend
Jun 7, 2024	45.67	45.67	45.67	45.67	45.44	-
Jun 6, 2024	45.67	45.67	45.67	45.67	45.32	-
Jun 5, 2024	45.67	45.67	45.67	45.67	45.32	-
Jun 4, 2024	45.67	45.67	45.67	45.67	45.32	-
Jun 3, 2024	45.67	45.67	45.67	45.67	45.32	-
May 31, 2024	45.67	45.67	45.67	45.67	45.32	-
May 30, 2024	45.67	45.67	45.67	45.67	45.32	-
May 29, 2024	45.67	45.67	45.67	45.67	45.32	-
May 28, 2024	45.67	45.67	45.67	45.67	45.32	-
May 24, 2024	45.67	45.67	45.67	45.67	45.32	-
May 23, 2024	45.67	45.67	45.67	45.67	45.32	-
May 22, 2024	45.67	45.67	45.67	45.67	45.32	-
May 21, 2024	45.67	45.67	45.67	45.67	45.32	-
May 20, 2024	45.67	45.67	45.67	45.67	45.32	-
May 17, 2024	45.67	45.67	45.67	45.67	45.32	-
May 16, 2024	45.67	45.67	45.67	45.67	45.32	-
May 15, 2024	45.67	45.67	45.67	45.67	45.32	-
May 14, 2024	45.67	45.67	45.67	45.67	45.32	-
May 13, 2024	45.67	45.67	45.67	45.67	45.32	-
May 10, 2024	45.67	45.67	45.67	45.67	45.32	-
May 9, 2024	45.67	45.67	45.67	45.67	45.32	-
May 8, 2024	45.67	45.67	45.67	45.67	45.32	-
May 7, 2024	45.67	45.67	45.67	45.67	45.32	-
May 3, 2024	45.67	45.67	45.67	45.67	45.32	-
May 2, 2024	45.67	45.67	45.67	45.67	45.32	-
May 1, 2024	45.67	45.67	45.67	45.67	45.32	-
Apr 30, 2024	45.67	45.67	45.67	45.67	45.32	-
Apr 29, 2024	45.67	45.67	45.67	45.67	45.32	-
Apr 26, 2024	45.60	46.14	45.51	45.67	45.32	12,217
Apr 25, 2024	45.16	45.68	44.53	45.38	45.02	8,779
Apr 24, 2024	45.18	45.31	44.62	44.88	44.52	39,593
Apr 23, 2024	44.50	45.94	44.40	45.22	44.87	94,699
Apr 22, 2024	42.74	43.47	42.23	42.88	42.54	12,626
Apr 19, 2024	42.73	42.94	42.36	42.45	42.12	4,189
Apr 18, 2024	42.56	42.77	42.01	42.55	42.22	11,767
Apr 17, 2024	42.90	43.08	42.34	42.55	42.22	4,495
Apr 16, 2024	42.48	42.90	42.13	42.33	41.99	9,876
Apr 15, 2024	43.86	43.89	42.73	43.08	42.74	16,796
Apr 12, 2024	43.78	43.78	42.65	43.08	42.74	8,456
Apr 11, 2024	43.54	43.99	43.21	43.42	43.08	5,628
Apr 10, 2024	44.79	44.79	43.83	44.25	43.90	6,197
Apr 9, 2024	44.65	44.85	44.08	44.35	44.00	9,341
Apr 8, 2024	44.51	44.77	44.44	44.58	44.22	13,578
Apr 5, 2024	43.75	44.26	43.46	43.88	43.53	14,124
Apr 4, 2024	45.83	46.02	44.76	45.58	45.22	12,992
Apr 3, 2024	44.89	45.28	44.81	45.20	44.84	12,309
Apr 2, 2024	45.05	45.26	44.63	45.03	44.67	9,207
Mar 28, 2024	44.69	45.53	44.60	45.25	44.89	27,023
Mar 27, 2024	44.08	44.70	44.06	44.45	44.10	14,112
Mar 26, 2024	43.69	44.56	43.43	44.05	43.70	20,898
Mar 25, 2024	43.16	43.92	43.16	43.78	43.43	13,729
Mar 22, 2024	43.34	43.64	43.00	43.17	42.84	14,020
Mar 21, 2024	42.99	43.49	42.89	43.10	42.76	20,249
Mar 20, 2024	41.39	42.67	41.36	42.28	41.94	34,627
Mar 19, 2024	40.90	41.66	40.90	41.58	41.25	13,349
Mar 18, 2024	40.87	40.89	40.37	40.60	40.28	24,963
Mar 15, 2024	39.50	40.68	39.27	40.17	39.86	10,782
Mar 14, 2024	40.16	40.29	39.08	39.67	39.36	7,469
Mar 13, 2024	39.46	40.46	39.34	40.33	40.01	5,766
Mar 12, 2024	39.60	39.60	38.96	39.33	39.02	9,027
Mar 11, 2024	39.35	39.79	39.26	39.72	39.41	8,517
Mar 8, 2024	39.35	40.11	39.35	39.50	39.19	2,910
Mar 7, 2024	40.17	40.30	39.39	39.55	39.24	7,074
Mar 6, 2024	40.65	40.65	39.87	40.35	40.03	10,651
Mar 5, 2024	40.66	40.88	40.17	40.30	39.98	14,639
Mar 4, 2024	41.01	41.48	40.86	41.25	40.93	3,807
Mar 1, 2024	40.94	41.22	40.43	40.80	40.48	7,562
Feb 29, 2024	0.12 Dividend
Feb 29, 2024	40.77	41.33	40.69	40.92	40.60	35,605
Feb 28, 2024	40.04	41.05	40.01	39.58	39.14	15,026
Feb 27, 2024	40.37	40.59	39.98	39.58	39.14	5,453
Feb 26, 2024	39.75	40.73	39.64	39.58	39.14	12,911
Feb 23, 2024	39.36	39.92	39.36	39.58	39.14	14,252
Feb 22, 2024	39.87	39.87	39.27	39.58	39.14	11,123
Feb 21, 2024	39.08	39.81	39.00	39.40	38.97	8,230
Feb 20, 2024	38.29	38.94	38.18	38.55	38.13	15,005
Feb 19, 2024	38.97	38.97	38.97	38.97	38.55	-
Feb 16, 2024	39.00	39.06	38.61	38.97	38.55	3,011
Feb 15, 2024	38.69	39.50	38.66	38.90	38.48	15,334
Feb 14, 2024	38.58	38.62	38.14	38.40	37.98	3,787
Feb 13, 2024	38.73	38.83	37.87	38.13	37.71	20,030
Feb 12, 2024	38.62	39.52	38.51	39.30	38.87	23,708
Feb 9, 2024	38.65	38.96	38.46	38.55	38.13	56,808
Feb 8, 2024	38.91	38.91	38.44	38.50	38.08	28,752
Feb 7, 2024	38.88	39.09	38.13	38.55	38.13	12,311
Feb 6, 2024	37.70	38.62	37.63	38.50	38.08	10,641
Feb 5, 2024	38.53	38.66	37.77	37.95	37.54	14,448
Feb 2, 2024	38.48	39.01	38.29	38.58	38.16	108,412
Feb 1, 2024	39.20	39.30	38.53	38.65	38.23	60,628
Jan 31, 2024	38.24	39.74	38.14	39.58	39.14	52,014

VOW3.MU Volkswagen AG

98.32

+0.33%

0O0U.IL Bayerische Motoren Werke Aktiengesellschaft

78.63

-1.37%

1TSLA.MI Tesla, Inc.

400.15

+4.72%

STLAP.PA Stellantis N.V.

12.96

-0.49%

STLAM.MI Stellantis N.V.

12.96

-0.52%

HMC Honda Motor Co., Ltd.

28.34

-1.15%

TM Toyota Motor Corporation

188.93

-1.07%

NIO NIO Inc.

4.3200

-2.70%

TSLA Tesla, Inc.

404.60

+1.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

General Motors Company (0R0E.IL)

Related Tickers