Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

General Motors Co (8GM.BE)

Compare
41.33
-1.08
(-2.55%)
At close: April 4 at 8:09:58 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202541.3341.3341.3341.3341.3360
Apr 3, 202542.4042.4042.4042.4042.40-
Apr 2, 202543.7444.1343.7444.1344.13150
Apr 1, 202543.3343.3343.3343.3343.33-
Mar 31, 202542.6642.6642.6642.6642.66-
Mar 28, 202543.4643.4643.4643.4643.46-
Mar 27, 202544.6344.6344.6344.6344.63-
Mar 26, 202548.6548.6548.6548.6548.65-
Mar 25, 202547.4647.4647.4647.4647.46-
Mar 24, 202546.1946.1946.1946.1946.19-
Mar 21, 202545.5845.5845.5845.5845.58-
Mar 20, 202545.8445.8445.8445.8445.84-
Mar 19, 202544.5844.5844.5844.5844.58-
Mar 18, 202544.6744.6744.6744.6744.67-
Mar 17, 202544.0844.0844.0844.0844.08-
Mar 14, 202543.6543.6543.6543.6543.65-
Mar 13, 202543.9443.9443.9443.9443.94-
Mar 12, 202544.2744.2744.2744.2744.27-
Mar 11, 202544.0644.0644.0644.0644.06-
Mar 10, 202543.4743.4743.4743.4743.47-
Mar 7, 2025 0.11 Dividend
Mar 7, 202543.5343.5343.5343.5343.53-
Mar 6, 202544.6944.6944.6944.6944.57-
Mar 5, 202543.5143.5143.5143.5143.39-
Mar 4, 202545.1745.1745.1745.1745.05-
Mar 3, 202547.1847.1847.1847.1847.05-
Feb 28, 202545.7145.7145.7145.7145.59-
Feb 27, 202546.3546.3546.3546.3546.22-
Feb 26, 202544.5544.5544.5544.5544.43-
Feb 25, 202544.2144.2144.2144.2144.09-
Feb 24, 202544.1944.1944.1944.1944.07-
Feb 21, 202545.3845.3845.3845.3845.26-
Feb 20, 202545.6645.6645.6645.6645.54-
Feb 19, 202546.0246.0246.0246.0245.90-
Feb 18, 202546.2246.2246.2246.2246.10-
Feb 17, 202546.0646.0646.0646.0645.94-
Feb 14, 202545.7245.7245.7245.7245.60-
Feb 13, 202545.6745.6745.6745.6745.55-
Feb 12, 202545.0345.0345.0345.0344.90-
Feb 11, 202545.0145.0145.0145.0144.89-
Feb 10, 202545.8345.8345.8345.8345.71-
Feb 7, 202546.0746.0746.0746.0745.95-
Feb 6, 202545.9945.9945.9945.9945.87-
Feb 5, 202546.5146.5146.5146.5146.39-
Feb 4, 202547.4947.4947.4947.4947.36-
Feb 3, 202546.1046.1046.1046.1045.988
Jan 31, 202547.7247.7247.7247.7247.59-
Jan 30, 202547.8447.8447.8447.8447.71-
Jan 29, 202547.9247.9247.9247.9247.79-
Jan 28, 202552.9552.9552.9552.9552.81-
Jan 27, 202551.0051.0051.0051.0050.86-
Jan 24, 202551.6951.6951.6951.6951.55-
Jan 23, 202550.5750.5750.5750.5750.43-
Jan 22, 202551.8151.8151.8151.8151.67-
Jan 21, 202549.1849.1849.1849.1849.05-
Jan 20, 202549.4349.4349.4349.4349.30-
Jan 17, 202550.2850.2850.2850.2850.15-
Jan 16, 202550.2150.2150.2150.2150.08-
Jan 15, 202549.4449.4449.4449.4449.30-
Jan 14, 202548.6948.6948.6948.6948.56-
Jan 13, 202548.5548.5548.5548.5548.42-
Jan 10, 202549.3249.3249.3249.3249.19-
Jan 9, 202549.2949.2949.2949.2949.16-
Jan 8, 202550.3750.3750.3750.3750.23-
Jan 7, 202551.3451.3451.3451.3451.20-
Jan 6, 202550.1250.1250.1250.1249.99-
Jan 3, 202549.9549.9549.9549.9549.82-
Jan 2, 202551.5251.5251.5251.5251.38-
Dec 30, 202451.8251.8251.8251.8251.68-
Dec 27, 202451.7551.7551.7551.7551.61-
Dec 23, 202449.7449.7449.7449.7449.61-
Dec 20, 202448.3648.3648.3648.3648.23-
Dec 19, 202448.1548.1548.1548.1548.02-
Dec 18, 202448.6348.6348.6348.6348.50-
Dec 17, 202449.5849.5849.5849.5849.44-
Dec 16, 202449.6149.6149.6149.6149.48-
Dec 13, 202449.9249.9249.9249.9249.79-
Dec 12, 202449.3349.3349.3349.3349.20-
Dec 11, 202450.9550.9550.9550.9550.81-
Dec 10, 202449.7849.7849.7849.7849.65-
Dec 9, 202450.5250.5250.5250.5250.38-
Dec 6, 2024 0.11 Dividend
Dec 6, 202450.2550.2550.2550.2550.12-
Dec 5, 202450.6750.6750.6750.6750.41-
Dec 4, 202450.9950.9950.9950.9950.73-
Dec 3, 202452.3852.3852.3852.3852.12-
Dec 2, 202452.6752.6752.6752.6752.40-
Nov 29, 202452.7652.7652.7652.7652.49-
Nov 28, 202452.8452.8452.8452.8452.57-
Nov 27, 202452.2752.2752.2752.2752.01-
Nov 26, 202456.8156.8156.8156.8156.52-
Nov 25, 202456.0756.0756.0756.0755.79-
Nov 22, 202453.0753.0753.0753.0752.80-
Nov 21, 202451.8851.8851.8851.8851.62-
Nov 20, 202452.0752.0752.0752.0751.81-
Nov 19, 202453.0953.0953.0953.0952.82-
Nov 18, 202454.0454.0454.0454.0453.77-
Nov 15, 202454.1754.1754.1754.1753.90-
Nov 14, 202454.5654.8354.5654.8354.55225
Nov 13, 202453.8653.8653.8653.8653.59-
Nov 12, 202454.0954.1054.0954.1053.83200
Nov 11, 202452.1852.1852.1852.1851.92-
Nov 8, 202451.1451.1451.1451.1450.88-
Nov 7, 202451.1951.1951.1951.1950.93-
Nov 6, 202450.9351.3750.9351.3751.111
Nov 5, 202447.5647.5647.5647.5647.32-
Nov 4, 202446.7946.7946.7946.7946.55-
Nov 1, 202446.6646.6646.6646.6646.42-
Oct 31, 202447.4947.4947.4947.4947.26-
Oct 30, 202447.6347.6347.6347.6347.38-
Oct 29, 202448.6548.6548.6548.6548.40-
Oct 28, 202448.3648.3648.3648.3648.12-
Oct 25, 202448.6348.6348.6348.6348.39-
Oct 24, 202449.0649.0649.0649.0648.82-
Oct 23, 202449.6249.6249.6249.6249.36-
Oct 22, 202445.3545.3545.3545.3545.12-
Oct 21, 202445.2145.2145.2145.2144.98-
Oct 18, 202445.4745.5045.4745.5045.27200
Oct 17, 202445.0345.0345.0345.0344.80-
Oct 16, 202443.9745.0043.9745.0044.7750
Oct 15, 202444.5944.5944.5944.5944.36-
Oct 14, 202443.7143.7143.7143.7143.49-
Oct 11, 202443.5143.5143.1843.1842.9619
Oct 10, 202443.7043.7043.7043.7043.48-
Oct 9, 202441.8041.8041.8041.8041.59-
Oct 8, 202441.7441.7441.7441.7441.52-
Oct 7, 202441.5341.5341.5341.5341.33-
Oct 4, 202440.7440.7440.7440.7440.53-
Oct 3, 202440.5140.5140.5140.5140.31-
Oct 2, 202440.3040.3040.3040.3040.10-
Oct 1, 202440.0640.0640.0640.0639.85-
Sep 30, 202441.2441.2441.2441.2441.03-
Sep 27, 202441.0341.0341.0341.0340.82-
Sep 26, 202441.1041.1041.1041.1040.89-
Sep 25, 202442.6742.6742.6742.6742.46-
Sep 24, 202442.9843.1542.9843.1542.94100
Sep 23, 202443.6943.6943.6943.6943.47-
Sep 20, 202443.3343.3343.3343.3343.11-
Sep 19, 202443.9743.9743.9743.9743.75-
Sep 18, 202442.7043.7842.7043.7843.5525
Sep 17, 202442.0242.0242.0242.0241.81-
Sep 16, 202441.6541.6541.6541.6541.43-
Sep 13, 202441.5841.5841.5841.5841.37-
Sep 12, 202440.5640.5640.5640.5640.36-
Sep 11, 202440.3240.3240.3240.3240.12-
Sep 10, 202442.6542.6542.6542.6542.43-
Sep 9, 202442.5942.5942.5942.5942.38-
Sep 6, 2024 0.11 Dividend
Sep 6, 202443.1543.1543.1543.1542.93-
Sep 5, 202443.6243.6243.4943.4943.15120
Sep 4, 202443.4943.4943.4943.4943.15-
Sep 3, 202444.6944.6944.6944.6944.34-
Sep 2, 202444.9444.9444.9444.9444.59-
Aug 30, 202444.6744.6744.6744.6744.32-
Aug 29, 202443.8743.8743.8743.8743.53-
Aug 28, 202444.1144.1144.1144.1143.77-
Aug 27, 202443.5643.5643.5643.5643.22-
Aug 26, 202443.2943.2943.2943.2942.96-
Aug 23, 202442.1942.1942.1942.1941.86-
Aug 22, 202441.7841.7841.7841.7841.45-
Aug 21, 202441.3341.3341.3341.3341.01-
Aug 20, 202441.1741.1741.1741.1740.84-
Aug 19, 202440.9640.9640.9640.9640.64-
Aug 16, 202440.8540.8540.8540.8540.54-
Aug 15, 202439.6339.6339.6339.6339.32-
Aug 14, 202439.2239.2239.2239.2238.91-
Aug 13, 202439.2439.2439.1539.1538.8570
Aug 12, 202439.7439.7439.7439.7439.44-
Aug 9, 202439.0639.0639.0639.0638.76-
Aug 8, 202436.9936.9936.9936.9936.70-
Aug 7, 202437.3937.3937.3937.3937.10-
Aug 6, 202436.6036.6036.6036.6036.31-
Aug 5, 202435.9935.9935.9935.9935.70100
Aug 2, 202439.7439.7439.7439.7439.43-
Aug 1, 202440.9040.9040.9040.9040.58-
Jul 31, 202440.8340.8340.8340.8340.51-
Jul 30, 202440.7440.7440.7440.7440.43-
Jul 29, 202440.6840.6840.6840.6840.36-
Jul 26, 202440.7440.7440.7440.7440.42-
Jul 25, 202442.4742.4742.4742.4742.13-
Jul 24, 202442.9042.9042.9042.9042.56-
Jul 23, 202445.8845.8845.8845.8845.53-
Jul 22, 202444.3144.3144.3144.3143.96-
Jul 19, 202445.5845.5845.5845.5845.22-
Jul 18, 202445.6345.6345.6345.6345.27-
Jul 17, 202445.5445.5445.5445.5445.19-
Jul 16, 202445.2845.2845.2845.2844.93-
Jul 15, 202445.2145.2145.2145.2144.85-
Jul 12, 202444.1644.1644.1644.1643.82-
Jul 11, 202442.8542.8542.8542.8542.52-
Jul 10, 202442.6642.6642.6642.6642.33-
Jul 9, 202442.9742.9742.9742.9742.64-
Jul 8, 202442.8142.8142.8142.8142.48-
Jul 5, 202443.0743.0743.0743.0742.73-
Jul 4, 202443.1743.1743.1743.1742.83-
Jul 3, 202443.6143.6143.6143.6143.27-
Jul 2, 202443.4143.4143.4143.4143.07-
Jul 1, 202443.1643.1643.1643.1642.82-
Jun 28, 202442.5642.5642.5642.5642.22-
Jun 27, 202442.6742.6742.6742.6742.33-
Jun 26, 202443.4043.4043.4043.4043.06-
Jun 25, 202444.7644.7644.7644.7644.41-
Jun 24, 202444.4944.4944.4944.4944.14-
Jun 21, 202444.7544.7544.7544.7544.40-
Jun 20, 202443.8943.8943.8943.8943.55-
Jun 19, 202444.0144.0144.0144.0143.67-
Jun 18, 202444.1944.1944.1944.1943.84-
Jun 17, 202443.6343.6343.6343.6343.29-
Jun 14, 202444.3344.3344.3344.3343.99-
Jun 13, 202445.1545.1545.1545.1544.80-
Jun 12, 202444.9044.9044.9044.9044.5523
Jun 11, 202444.1144.1144.1144.1143.77-
Jun 10, 202442.2942.2942.2942.2941.97-
Jun 7, 2024 0.11 Dividend
Jun 7, 202441.7241.7241.7241.7241.39-
Jun 6, 202441.7641.7641.7641.7641.32-
Jun 5, 202441.6341.6341.6341.6341.19-
Jun 4, 202441.8541.8541.8541.8541.40-
Jun 3, 202441.3841.3841.3841.3840.94-
May 31, 202439.8541.0539.8541.0540.6150
May 30, 202439.0439.0439.0439.0438.63-
May 29, 202439.5139.5139.5139.5139.08-
May 28, 202439.8039.8039.8039.8039.38-
May 27, 202440.5540.5540.5540.5540.12-
May 24, 202440.3740.3740.3740.3739.94-
May 23, 202440.5740.5740.5740.5740.14-
May 22, 202441.3541.3541.3541.3540.91-
May 21, 202441.3941.3941.3941.3940.95-
May 20, 202442.0742.0742.0742.0741.62-
May 17, 202442.1542.1542.1542.1541.70-
May 16, 202441.7441.7441.7441.7441.30-
May 15, 202441.5841.5841.5841.5841.13-
May 14, 202441.8141.8141.8141.8141.36-
May 13, 202441.9241.9241.9241.9241.47-
May 10, 202442.1642.1642.1642.1641.71-
May 9, 202441.8141.8141.8141.8141.37-
May 8, 202442.0842.0842.0842.0841.64-
May 7, 202441.8341.8341.8341.8341.38-
May 6, 202441.6341.6341.6341.6341.18-
May 3, 202441.7941.7941.7941.7941.35-
May 2, 202441.8741.8741.8741.8741.42-
Apr 30, 202442.9042.9042.3042.3041.851,000
Apr 29, 202442.7442.7442.7442.7442.2950
Apr 26, 202442.5342.5342.5342.5342.08-
Apr 25, 202441.7441.7441.7441.7441.29-
Apr 24, 202442.2842.2842.2842.2841.83-
Apr 23, 202440.3540.3540.3540.3539.92-
Apr 22, 202439.7339.7339.7339.7339.31-
Apr 19, 202439.4939.4939.4939.4939.07-
Apr 18, 202439.7839.7839.7839.7839.35-
Apr 17, 202440.1340.1340.1340.1339.71-
Apr 16, 202440.1740.1740.1740.1739.75-
Apr 15, 202440.4940.4940.4940.4940.06-
Apr 12, 202440.8640.8640.8640.8640.43-
Apr 11, 202440.7740.7740.7740.7740.34-
Apr 10, 202441.1941.1941.1941.1940.75-
Apr 9, 202440.6740.6740.6740.6740.24-
Apr 8, 202440.7340.7340.7340.7340.30-
Apr 5, 202440.4740.4740.4740.4740.04-
Apr 4, 202441.6241.6241.6241.6241.18-

Related Tickers

8TI.HA Stellantis NV
8.97
-4.81%
 
STLAP.PA Stellantis N.V.
8.79
-6.23%
 
PAH3.DE Porsche Automobil Holding SE
32.71
-2.50%
 
STLAM.MI Stellantis N.V.
8.78
-6.35%
 
MBG.DE Mercedes-Benz Group AG
49.07
-5.21%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
68.00
-4.39%
 
VOW3.DE Volkswagen AG
87.50
-2.78%
 
1211.HK BYD COMPANY
374.800
-1.73%
 
F Ford Motor Company
9.58
+0.42%
 
TSLA Tesla, Inc.
239.43
-10.42%