General Motors Company (8GM.F)

Compare

39.27

-2.99

(-7.08%)

At close: April 4 at 4:45:45 PM GMT+2

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	41.30	41.30	39.27	39.27	39.27	70
Apr 3, 2025	42.26	42.26	42.26	42.26	42.26	-
Apr 2, 2025	43.74	44.20	43.26	44.20	44.20	201
Apr 1, 2025	43.31	43.35	43.31	43.35	43.35	46
Mar 31, 2025	42.67	42.88	42.67	42.88	42.88	100
Mar 28, 2025	43.44	43.56	42.94	43.49	43.49	310
Mar 27, 2025	44.65	44.65	44.24	44.40	44.40	357
Mar 26, 2025	48.67	48.78	48.67	48.78	48.78	200
Mar 25, 2025	47.47	47.47	47.47	47.47	47.47	-
Mar 24, 2025	46.22	47.60	46.22	47.60	47.60	750
Mar 21, 2025	45.59	45.59	45.59	45.59	45.59	-
Mar 20, 2025	45.87	46.33	45.87	45.89	45.89	1,912
Mar 19, 2025	44.59	44.59	44.53	44.53	44.53	10
Mar 18, 2025	44.69	44.78	44.69	44.78	44.78	310
Mar 17, 2025	44.09	44.80	44.09	44.80	44.80	359
Mar 14, 2025	43.65	43.67	43.65	43.65	43.65	212
Mar 13, 2025	43.88	43.97	43.74	43.74	43.74	23
Mar 12, 2025	44.30	44.30	44.30	44.30	44.30	-
Mar 11, 2025	44.06	44.35	44.06	44.35	44.35	360
Mar 10, 2025	43.52	43.52	43.06	43.06	43.06	188
Mar 7, 2025	0.11 Dividend
Mar 7, 2025	43.68	43.76	43.56	43.76	43.76	641
Mar 6, 2025	44.67	44.67	44.31	44.31	44.19	23
Mar 5, 2025	43.52	45.19	43.52	44.86	44.74	251
Mar 4, 2025	45.17	45.17	43.26	43.26	43.14	2,150
Mar 3, 2025	47.23	48.10	47.08	48.10	47.97	209
Feb 28, 2025	45.78	45.98	45.78	45.98	45.86	10
Feb 27, 2025	46.35	46.35	46.35	46.35	46.23	-
Feb 26, 2025	44.56	47.61	44.56	46.19	46.06	1,270
Feb 25, 2025	44.22	44.31	44.22	44.31	44.19	5
Feb 24, 2025	44.21	44.54	44.21	44.54	44.42	761
Feb 21, 2025	45.44	45.87	44.00	44.00	43.88	277
Feb 20, 2025	45.65	45.65	44.68	44.72	44.59	18
Feb 19, 2025	46.03	46.03	46.03	46.03	45.90	-
Feb 18, 2025	46.24	46.24	45.83	45.83	45.70	10
Feb 17, 2025	46.08	46.13	46.08	46.13	46.01	46
Feb 14, 2025	45.74	45.87	45.74	45.87	45.74	11
Feb 13, 2025	45.68	45.68	45.68	45.68	45.56	-
Feb 12, 2025	45.04	45.04	44.72	44.72	44.60	110
Feb 11, 2025	45.01	45.01	45.01	45.01	44.89	-
Feb 10, 2025	45.74	46.03	45.74	46.03	45.90	35
Feb 7, 2025	46.09	46.09	46.09	46.09	45.97	-
Feb 6, 2025	46.01	46.08	45.94	45.94	45.82	61
Feb 5, 2025	46.56	46.78	46.44	46.53	46.41	730
Feb 4, 2025	47.47	47.47	46.04	46.04	45.92	150
Feb 3, 2025	45.90	46.48	44.33	46.48	46.35	5,496
Jan 31, 2025	47.71	48.54	47.65	48.54	48.41	660
Jan 30, 2025	47.87	47.87	46.34	46.71	46.58	1,500
Jan 29, 2025	48.01	48.01	48.01	48.01	47.88	-
Jan 28, 2025	52.94	52.94	47.72	47.72	47.59	2,595
Jan 27, 2025	51.00	51.00	50.94	50.94	50.80	8
Jan 24, 2025	51.71	51.71	51.41	51.41	51.27	2,000
Jan 23, 2025	50.58	50.58	50.58	50.58	50.44	-
Jan 22, 2025	51.83	51.83	50.47	50.47	50.33	10
Jan 21, 2025	49.18	49.83	49.18	49.83	49.70	100
Jan 20, 2025	49.44	49.44	49.38	49.38	49.24	22
Jan 17, 2025	50.28	50.54	50.28	50.54	50.40	120
Jan 16, 2025	50.21	50.21	50.21	50.21	50.07	-
Jan 15, 2025	49.44	50.97	49.44	50.97	50.83	167
Jan 14, 2025	48.88	48.95	48.88	48.95	48.82	10
Jan 13, 2025	48.54	48.54	48.54	48.54	48.41	-
Jan 10, 2025	49.35	49.35	49.01	49.01	48.88	8
Jan 9, 2025	49.29	49.47	49.29	49.47	49.34	22
Jan 8, 2025	50.39	50.39	50.38	50.38	50.24	400
Jan 7, 2025	51.33	51.33	51.33	51.33	51.19	-
Jan 6, 2025	50.14	51.83	50.14	51.83	51.69	250
Jan 3, 2025	49.96	50.07	49.96	50.07	49.93	300
Jan 2, 2025	51.53	51.86	51.13	51.13	50.99	84
Dec 30, 2024	51.85	52.06	51.85	52.06	51.92	70
Dec 27, 2024	52.20	52.20	51.78	51.84	51.70	27
Dec 23, 2024	49.76	49.81	49.76	49.81	49.68	16
Dec 20, 2024	48.38	48.38	47.96	47.96	47.83	125
Dec 19, 2024	48.06	48.31	48.06	48.31	48.18	15
Dec 18, 2024	48.65	48.65	48.65	48.65	48.52	-
Dec 17, 2024	49.59	49.63	49.54	49.54	49.41	432
Dec 16, 2024	49.76	50.15	49.58	49.58	49.45	393
Dec 13, 2024	49.95	50.13	49.95	50.13	49.99	100
Dec 12, 2024	49.35	49.35	49.35	49.35	49.21	30
Dec 11, 2024	50.98	50.98	50.98	50.98	50.84	-
Dec 10, 2024	49.81	50.63	49.81	50.63	50.49	315
Dec 9, 2024	50.54	50.68	50.28	50.28	50.14	1,160
Dec 6, 2024	0.11 Dividend
Dec 6, 2024	50.30	50.43	50.26	50.26	50.12	41
Dec 5, 2024	50.67	50.67	50.57	50.57	50.31	120
Dec 4, 2024	51.04	51.15	49.96	50.32	50.06	881
Dec 3, 2024	52.41	52.41	52.06	52.06	51.80	112
Dec 2, 2024	52.77	52.77	52.76	52.76	52.49	20
Nov 29, 2024	52.76	53.56	52.76	53.56	53.29	10
Nov 28, 2024	53.00	53.25	53.00	53.25	52.98	324
Nov 27, 2024	52.39	52.65	52.36	52.65	52.38	11
Nov 26, 2024	56.82	57.46	52.51	52.51	52.24	10,173
Nov 25, 2024	56.08	58.04	56.08	58.04	57.75	337
Nov 22, 2024	53.12	53.54	53.12	53.16	52.89	365
Nov 21, 2024	51.93	52.19	51.82	52.19	51.93	220
Nov 20, 2024	52.06	52.06	52.06	52.06	51.80	-
Nov 19, 2024	53.12	53.12	51.86	51.86	51.60	5,527
Nov 18, 2024	54.12	54.34	53.47	53.47	53.20	359
Nov 15, 2024	54.17	54.27	53.99	54.18	53.91	356
Nov 14, 2024	54.59	56.06	54.41	54.41	54.13	4,168
Nov 13, 2024	53.88	54.20	53.87	54.13	53.86	1,409
Nov 12, 2024	54.10	54.51	53.82	54.36	54.08	772
Nov 11, 2024	52.36	54.54	52.36	54.54	54.26	245
Nov 8, 2024	51.18	51.86	51.06	51.86	51.60	1,396
Nov 7, 2024	51.15	51.82	51.14	51.49	51.23	310
Nov 6, 2024	51.05	52.38	50.00	51.40	51.14	2,362
Nov 5, 2024	47.58	47.58	47.40	47.40	47.16	360
Nov 4, 2024	46.83	46.85	46.83	46.85	46.62	110
Nov 1, 2024	46.67	46.67	46.67	46.67	46.43	-
Oct 31, 2024	47.50	47.72	47.50	47.72	47.47	10
Oct 30, 2024	47.65	48.22	47.50	48.22	47.98	109
Oct 29, 2024	48.67	48.70	47.53	47.53	47.29	439
Oct 28, 2024	48.39	48.73	48.39	48.70	48.45	456
Oct 25, 2024	48.62	48.65	48.62	48.65	48.41	185
Oct 24, 2024	49.08	49.54	49.03	49.54	49.29	840
Oct 23, 2024	49.69	50.13	49.66	49.71	49.46	1,572
Oct 22, 2024	45.35	50.00	44.76	50.00	49.75	1,103
Oct 21, 2024	45.24	45.24	45.24	45.24	45.02	-
Oct 18, 2024	45.47	45.60	45.47	45.60	45.37	330
Oct 17, 2024	45.04	45.33	45.04	45.33	45.10	920
Oct 16, 2024	43.99	45.10	43.99	45.10	44.87	115
Oct 15, 2024	44.62	44.62	44.36	44.36	44.13	261
Oct 14, 2024	43.72	43.82	43.72	43.82	43.60	602
Oct 11, 2024	43.53	43.53	43.53	43.53	43.31	-
Oct 10, 2024	43.71	43.71	43.71	43.71	43.48	-
Oct 9, 2024	41.83	42.31	41.83	42.24	42.03	110
Oct 8, 2024	41.78	41.94	41.78	41.94	41.73	3,011
Oct 7, 2024	41.56	41.58	41.47	41.47	41.26	60
Oct 4, 2024	40.76	40.76	40.76	40.76	40.55	-
Oct 3, 2024	40.53	40.53	40.35	40.35	40.15	100
Oct 2, 2024	40.32	40.37	40.32	40.37	40.16	300
Oct 1, 2024	40.07	40.07	40.07	40.07	39.87	-
Sep 30, 2024	41.26	41.26	40.13	40.13	39.93	1,461
Sep 27, 2024	41.06	41.24	41.06	41.18	40.97	106
Sep 26, 2024	41.12	41.12	41.12	41.12	40.91	-
Sep 25, 2024	42.71	42.92	40.37	40.37	40.17	208
Sep 24, 2024	42.99	43.31	42.88	42.88	42.66	257
Sep 23, 2024	43.69	43.69	43.08	43.08	42.86	100
Sep 20, 2024	43.35	43.35	43.30	43.30	43.08	1,500
Sep 19, 2024	43.99	44.21	43.99	44.21	43.98	186
Sep 18, 2024	42.71	42.81	42.71	42.81	42.59	50
Sep 17, 2024	42.04	42.06	42.04	42.06	41.85	11
Sep 16, 2024	41.66	41.83	41.66	41.83	41.61	10
Sep 13, 2024	41.60	41.81	41.60	41.81	41.60	235
Sep 12, 2024	40.58	40.58	40.58	40.58	40.37	-
Sep 11, 2024	40.34	40.60	40.34	40.60	40.39	375
Sep 10, 2024	42.69	42.74	40.35	40.35	40.14	35
Sep 9, 2024	42.62	42.81	42.62	42.76	42.54	706
Sep 6, 2024	0.11 Dividend
Sep 6, 2024	43.16	43.85	42.88	43.85	43.62	650
Sep 5, 2024	43.64	43.64	43.60	43.60	43.26	10
Sep 4, 2024	43.51	43.62	43.51	43.62	43.27	70
Sep 3, 2024	44.72	44.72	44.72	44.72	44.37	-
Sep 2, 2024	44.96	44.96	44.80	44.80	44.45	162
Aug 30, 2024	44.69	44.94	44.69	44.94	44.59	222
Aug 29, 2024	43.89	43.89	43.89	43.89	43.55	-
Aug 28, 2024	44.13	44.14	44.08	44.08	43.73	9,744
Aug 27, 2024	43.58	43.58	43.44	43.44	43.11	10
Aug 26, 2024	43.31	43.31	43.31	43.31	42.98	14
Aug 23, 2024	42.21	42.47	42.07	42.47	42.14	353
Aug 22, 2024	41.79	41.79	41.79	41.79	41.47	-
Aug 21, 2024	41.33	41.40	41.33	41.40	41.08	50
Aug 20, 2024	41.18	41.20	41.18	41.20	40.88	91
Aug 19, 2024	40.96	41.21	40.96	41.21	40.89	417
Aug 16, 2024	40.88	40.88	40.88	40.88	40.56	-
Aug 15, 2024	39.64	40.99	39.64	40.99	40.66	2
Aug 14, 2024	39.22	39.38	39.22	39.38	39.08	121
Aug 13, 2024	39.26	39.26	39.26	39.26	38.95	-
Aug 12, 2024	39.73	39.89	39.73	39.89	39.58	12
Aug 9, 2024	39.09	39.09	39.09	39.09	38.78	-
Aug 8, 2024	37.00	37.02	37.00	37.02	36.73	1,000
Aug 7, 2024	37.41	37.51	37.41	37.51	37.22	15
Aug 6, 2024	36.62	36.62	36.62	36.62	36.33	-
Aug 5, 2024	37.29	37.29	35.96	36.22	35.94	2,800
Aug 2, 2024	39.75	39.75	38.99	38.99	38.69	416
Aug 1, 2024	40.95	41.20	40.95	41.20	40.88	10
Jul 31, 2024	40.81	40.81	40.81	40.81	40.49	-
Jul 30, 2024	40.76	40.76	40.64	40.64	40.32	390
Jul 29, 2024	40.71	40.71	40.71	40.71	40.39	-
Jul 26, 2024	40.76	40.94	40.76	40.94	40.63	11
Jul 25, 2024	42.49	42.49	42.20	42.38	42.05	470
Jul 24, 2024	42.91	42.91	42.74	42.74	42.40	25
Jul 23, 2024	45.90	47.91	42.49	42.49	42.16	225
Jul 22, 2024	44.33	44.57	44.33	44.57	44.22	107
Jul 19, 2024	45.60	45.60	45.60	45.60	45.24	-
Jul 18, 2024	45.65	45.72	45.65	45.72	45.37	50
Jul 17, 2024	45.54	45.54	45.54	45.54	45.19	-
Jul 16, 2024	45.30	45.30	45.30	45.30	44.95	-
Jul 15, 2024	45.03	45.49	45.03	45.48	45.12	309
Jul 12, 2024	44.17	44.30	44.09	44.30	43.95	470
Jul 11, 2024	42.87	43.63	42.87	43.63	43.29	1,000
Jul 10, 2024	42.69	42.70	42.69	42.70	42.37	32
Jul 9, 2024	42.98	43.10	42.98	43.10	42.76	500
Jul 8, 2024	42.83	42.83	42.83	42.83	42.50	-
Jul 5, 2024	43.09	43.09	43.09	43.09	42.75	-
Jul 4, 2024	43.17	43.17	43.17	43.17	42.84	-
Jul 3, 2024	43.63	43.63	43.63	43.63	43.29	40
Jul 2, 2024	43.42	43.42	43.35	43.35	43.01	300
Jul 1, 2024	43.17	43.17	43.17	43.17	42.84	-
Jun 28, 2024	42.58	43.00	42.58	42.75	42.42	1,642
Jun 27, 2024	42.69	42.69	42.68	42.68	42.35	25
Jun 26, 2024	43.42	43.42	43.42	43.42	43.08	-
Jun 25, 2024	44.78	44.78	43.29	43.29	42.96	80
Jun 24, 2024	44.51	45.15	44.51	45.15	44.80	11
Jun 21, 2024	44.76	44.76	44.76	44.76	44.42	-
Jun 20, 2024	43.90	43.90	43.90	43.90	43.56	-
Jun 19, 2024	44.03	44.03	44.00	44.00	43.66	50
Jun 18, 2024	44.20	44.20	44.09	44.09	43.75	24
Jun 17, 2024	43.64	44.10	43.64	44.09	43.75	181
Jun 14, 2024	44.35	44.38	43.03	43.41	43.07	345
Jun 13, 2024	45.15	45.22	44.19	44.19	43.85	307
Jun 12, 2024	44.90	45.10	44.87	45.10	44.75	441
Jun 11, 2024	44.11	44.99	44.11	44.99	44.64	10
Jun 10, 2024	42.31	44.17	42.30	44.17	43.82	433
Jun 7, 2024	0.11 Dividend
Jun 7, 2024	41.75	41.75	41.72	41.72	41.39	6
Jun 6, 2024	41.78	41.78	41.78	41.78	41.34	-
Jun 5, 2024	41.66	41.66	41.66	41.66	41.22	-
Jun 4, 2024	41.85	41.85	41.29	41.66	41.22	580
Jun 3, 2024	41.42	41.51	41.42	41.51	41.07	250
May 31, 2024	39.88	39.88	39.51	39.71	39.29	622
May 30, 2024	39.03	39.15	39.03	39.15	38.73	2,300
May 29, 2024	39.54	39.54	39.46	39.46	39.03	50
May 28, 2024	39.90	40.45	39.81	39.81	39.39	500
May 27, 2024	40.55	40.55	40.48	40.49	40.05	1,001
May 24, 2024	40.38	40.69	40.38	40.69	40.26	542
May 23, 2024	40.57	40.57	40.40	40.40	39.97	50
May 22, 2024	41.33	41.40	41.23	41.38	40.94	341
May 21, 2024	41.40	41.40	41.40	41.40	40.95	-
May 20, 2024	42.04	42.19	42.04	42.06	41.62	51
May 17, 2024	42.15	42.37	42.15	42.37	41.92	200
May 16, 2024	41.73	41.73	41.73	41.73	41.29	-
May 15, 2024	41.56	41.78	41.56	41.71	41.26	508
May 14, 2024	41.81	42.01	41.81	42.01	41.56	300
May 13, 2024	41.93	42.13	41.93	42.13	41.69	1,025
May 10, 2024	42.17	42.17	41.88	41.88	41.43	4,912
May 9, 2024	41.81	41.81	41.81	41.81	41.36	-
May 8, 2024	42.08	42.08	41.90	41.90	41.45	230
May 7, 2024	41.78	42.28	41.78	42.28	41.83	290
May 6, 2024	41.63	41.81	41.63	41.81	41.36	173
May 3, 2024	41.79	41.79	41.60	41.75	41.30	1,129
May 2, 2024	41.88	41.88	41.88	41.88	41.43	-
Apr 30, 2024	42.90	42.90	42.90	42.90	42.44	-
Apr 29, 2024	42.74	42.74	42.74	42.74	42.29	-
Apr 26, 2024	42.53	42.53	42.19	42.32	41.87	840
Apr 25, 2024	41.72	42.16	41.72	42.06	41.61	114
Apr 24, 2024	42.28	42.28	42.13	42.13	41.69	120
Apr 23, 2024	40.38	42.54	40.38	42.24	41.78	437
Apr 22, 2024	39.78	39.78	39.78	39.78	39.36	-
Apr 19, 2024	39.47	39.47	39.47	39.47	39.05	-
Apr 18, 2024	39.78	39.90	39.78	39.90	39.48	250
Apr 17, 2024	40.17	40.17	39.99	39.99	39.56	2,200
Apr 16, 2024	40.18	40.18	40.06	40.06	39.63	115
Apr 15, 2024	40.49	40.49	40.49	40.49	40.06	-
Apr 12, 2024	40.90	40.90	40.90	40.90	40.46	-
Apr 11, 2024	40.78	40.88	40.61	40.61	40.18	203
Apr 10, 2024	41.19	41.19	41.19	41.19	40.75	-
Apr 9, 2024	40.48	40.75	40.48	40.75	40.32	68
Apr 8, 2024	40.73	41.00	40.73	41.00	40.56	128
Apr 5, 2024	40.49	40.49	40.49	40.49	40.06	-
Apr 4, 2024	41.62	41.96	41.62	41.96	41.51	48

8TI.HA Stellantis NV

8.97

-4.81%

FMC1.F Ford Motor Company

8.71

+1.31%

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%

9866.HK NIO Inc.

28.750

-3.04%

VOW3.DE Volkswagen AG

87.50

-2.78%

LI Li Auto Inc.

23.07

-6.86%

BMW.DE Bayerische Motoren Werke Aktiengesellschaft

68.00

-4.39%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

General Motors Company (8GM.F)

Related Tickers