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

General Motors Co (8GM.HA)

Compare
40.35
-1.70
(-4.04%)
At close: April 4 at 5:25:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202541.2241.2240.3540.3540.35-
Apr 3, 202542.4142.4142.0642.0642.06-
Apr 2, 202543.7644.1143.7644.1144.11-
Apr 1, 202543.3143.7843.3143.7843.78-
Mar 31, 202542.6043.3842.6043.3843.38-
Mar 28, 202543.5143.5142.8542.8542.85-
Mar 27, 202544.4744.4743.9743.9743.97-
Mar 26, 202548.7548.7548.5748.5748.57-
Mar 25, 202547.4648.3247.4648.3248.32-
Mar 24, 202546.1747.9446.1747.9447.94-
Mar 21, 202545.6445.8645.6445.8645.86-
Mar 20, 202545.8745.8745.6745.6745.67-
Mar 19, 202544.5845.2644.5845.2645.26-
Mar 18, 202544.7244.8544.7244.8544.85-
Mar 17, 202544.1344.5844.1344.5844.58-
Mar 14, 202543.7844.4243.7844.4244.42-
Mar 13, 202543.9643.9643.6643.6643.66-
Mar 12, 202544.3444.3443.6943.6943.69-
Mar 11, 202543.9743.9742.9542.9542.95-
Mar 10, 202543.5143.5143.4943.4943.49-
Mar 7, 2025 0.11 Dividend
Mar 7, 202543.6743.6742.9542.9542.95-
Mar 6, 202544.7244.7244.2244.2244.10-
Mar 5, 202543.5143.6943.5143.6943.57-
Mar 4, 202545.0845.0842.9742.9742.85-
Mar 3, 202547.1347.4947.1347.4947.36-
Feb 28, 202545.7647.2645.7647.2647.13-
Feb 27, 202546.4246.8846.4246.8846.76-
Feb 26, 202544.5146.9244.5146.9246.79-
Feb 25, 202544.2244.2243.8043.8043.68-
Feb 24, 202544.2244.6044.2244.6044.47-
Feb 21, 202545.4245.4245.2145.2145.08-
Feb 20, 202545.5745.5744.9244.9244.80-
Feb 19, 202546.1046.1045.6345.6345.51-
Feb 18, 202546.2246.2245.6245.6245.49-
Feb 17, 202546.0246.1146.0246.1145.98-
Feb 14, 202545.8545.8545.7845.7845.65-
Feb 13, 202545.7545.9145.7545.9145.79-
Feb 12, 202545.0145.2145.0145.2145.09-
Feb 11, 202544.8944.9644.8944.9644.84-
Feb 10, 202546.0046.0045.2845.2845.15-
Feb 7, 202545.9945.9945.8345.8345.70-
Feb 6, 202545.9246.2645.9246.2646.13-
Feb 5, 202546.4746.4746.4446.4446.32-
Feb 4, 202547.4747.4746.5146.5146.39-
Feb 3, 202545.2446.9245.2446.9246.80-
Jan 31, 202547.7848.3847.7848.3848.25-
Jan 30, 202547.9148.3147.9148.3148.18-
Jan 29, 202548.0348.0347.3847.3847.26-
Jan 28, 202552.8252.8247.5147.5147.38-
Jan 27, 202551.1351.8551.1351.8551.71-
Jan 24, 202551.6651.6651.1451.1451.00-
Jan 23, 202550.5751.6050.5751.6051.46-
Jan 22, 202551.8751.8750.3650.3650.22-
Jan 21, 202549.3251.2349.3251.2351.09-
Jan 20, 202549.5249.5249.1749.1749.04-
Jan 17, 202550.1050.1650.1050.1650.02-
Jan 16, 202550.2150.2149.8149.8149.67-
Jan 15, 202549.5650.6949.5650.6950.55-
Jan 14, 202548.9249.4948.9249.4949.35-
Jan 13, 202548.6348.6348.6248.6248.48-
Jan 10, 202549.4049.4049.1949.1949.06-
Jan 9, 202549.3049.3449.3049.3449.21-
Jan 8, 202550.4950.4949.3349.3349.19-
Jan 7, 202551.4851.4850.9750.9750.83-
Jan 6, 202550.1652.1850.1652.1852.04-
Jan 3, 202549.9949.9949.9449.9449.81-
Jan 2, 202551.3951.3950.7950.7950.65-
Dec 30, 202451.7151.7151.7151.7151.57-
Dec 27, 202451.9051.9451.9051.9451.80-
Dec 23, 202449.6949.7849.6949.7849.64-
Dec 20, 202448.4249.3048.4249.3049.17-
Dec 19, 202448.2648.7548.2648.7548.62-
Dec 18, 202448.6549.1748.6549.1749.04-
Dec 17, 202449.5349.5348.8748.8748.73-
Dec 16, 202449.6649.6849.6649.6849.55-
Dec 13, 202449.9050.0849.9050.0849.94-
Dec 12, 202449.4249.7249.4249.7249.59-
Dec 11, 202451.1151.1149.2249.2249.09-
Dec 10, 202449.8750.4949.8750.4950.35-
Dec 9, 202450.4850.4850.4250.4250.28-
Dec 6, 2024 0.11 Dividend
Dec 6, 202450.2550.5250.2550.5250.38-
Dec 5, 202450.5850.5850.4750.4750.21-
Dec 4, 202451.0651.0650.4950.4950.23-
Dec 3, 202452.3152.3151.4151.4151.15-
Dec 2, 202452.6052.6052.5052.5052.23-
Nov 29, 202452.8753.1552.8753.1552.88-
Nov 28, 202452.6752.9752.6752.9752.70-
Nov 27, 202452.4052.8552.4052.8552.58-
Nov 26, 202456.6556.6553.5453.5453.27-
Nov 25, 202456.1057.9356.1057.9357.64-
Nov 22, 202453.1155.5453.1155.5455.26-
Nov 21, 202451.9352.8251.9352.8252.55-
Nov 20, 202452.0952.0952.0852.0851.82-
Nov 19, 202453.0353.0352.3452.3452.07-
Nov 18, 202454.0154.0153.7653.7653.49-
Nov 15, 202454.0454.5254.0454.5254.24-
Nov 14, 202454.7055.8754.7055.8755.59-
Nov 13, 202453.8354.8153.8354.8154.53-
Nov 12, 202454.1654.2954.1654.2954.01-
Nov 11, 202452.1153.3652.1153.3653.09-
Nov 8, 202451.0851.6051.0851.6051.34-
Nov 7, 202451.2651.6251.2651.6251.36-
Nov 6, 202450.9850.9850.2950.2950.03-
Nov 5, 202447.5848.8847.5848.8848.63-
Nov 4, 202446.7447.8846.7447.8847.63-
Nov 1, 202446.6047.1146.6047.1146.87-
Oct 31, 202447.6347.6347.0647.0646.83-
Oct 30, 202447.6048.3147.6048.3148.07-
Oct 29, 202448.5148.5147.7247.7247.47-
Oct 28, 202448.3248.6148.3248.6148.36-
Oct 25, 202448.5848.5848.5748.5748.32-
Oct 24, 202448.9649.2248.9649.2248.97-
Oct 23, 202449.5849.5849.2649.2649.01-
Oct 22, 202445.2449.0445.2449.0448.80-
Oct 21, 202445.1745.1744.9644.9644.73-
Oct 18, 202445.4445.4445.4445.4445.20-
Oct 17, 202445.0145.2245.0145.2245.00-
Oct 16, 202444.0744.9144.0744.9144.68-
Oct 15, 202444.6044.7444.6044.7444.51-
Oct 14, 202443.6244.2143.6244.2143.98-
Oct 11, 202443.5143.8543.5143.8543.62-
Oct 10, 202443.6943.7443.6943.7443.51-
Oct 9, 202441.8143.2241.8143.2243.00-
Oct 8, 202441.7642.0441.7642.0441.83-
Oct 7, 202441.5441.6241.5441.6241.40-
Oct 4, 202440.7441.7640.7441.7641.55-
Oct 3, 202440.5240.5240.5040.5040.29-
Oct 2, 202440.3040.8340.3040.8340.63-
Oct 1, 202440.0440.3340.0440.3340.13-
Sep 30, 202441.3041.3040.1040.1039.90-
Sep 27, 202441.0241.9841.0241.9841.77-
Sep 26, 202441.1041.1041.0341.0340.82-
Sep 25, 202442.6742.6740.8040.8040.59-
Sep 24, 202442.9842.9842.8142.8142.59-
Sep 23, 202443.7643.7642.4442.4442.22-
Sep 20, 202443.3343.3343.2543.2843.06225
Sep 19, 202443.9844.3343.9844.3344.10-
Sep 18, 202442.7143.7842.7143.7843.55-
Sep 17, 202442.0342.9342.0342.9342.71-
Sep 16, 202441.6342.2241.6342.2242.01-
Sep 13, 202441.5742.0141.5742.0141.79-
Sep 12, 202440.5641.4640.5641.4641.24-
Sep 11, 202440.3140.3139.8739.8739.66-
Sep 10, 202442.6742.6740.8140.8140.60-
Sep 9, 202442.5842.8042.5842.8042.58-
Sep 6, 2024 0.11 Dividend
Sep 6, 202443.1543.1542.6942.6942.47-
Sep 5, 202443.6243.6243.3543.3543.01-
Sep 4, 202443.4944.0343.4944.0343.69-
Sep 3, 202444.6944.6944.2944.2943.95-
Sep 2, 202444.9944.9944.7644.7644.41-
Aug 30, 202444.6744.6744.5544.5544.20-
Aug 29, 202443.8744.6843.8744.6844.33-
Aug 28, 202444.1244.1244.1244.1243.77-
Aug 27, 202443.5644.0843.5644.0843.74-
Aug 26, 202443.2943.5543.2943.5543.21-
Aug 23, 202442.2043.0642.2043.0642.72-
Aug 22, 202441.7841.8841.7841.8841.56-
Aug 21, 202441.3241.3241.3241.3241.00-
Aug 20, 202441.1641.1641.1641.1640.84-
Aug 19, 202440.9540.9540.9540.9540.63-
Aug 16, 202440.8540.8540.8540.8540.53-
Aug 15, 202439.6339.6339.6339.6339.31-
Aug 14, 202439.2139.2139.2139.2138.90-
Aug 13, 202439.3139.3139.3139.3139.00-
Aug 12, 202439.7439.7439.7439.7439.43-
Aug 9, 202439.0839.0839.0839.0838.77-
Aug 8, 202437.0037.0037.0037.0036.71-
Aug 7, 202437.3937.3937.3937.3937.10-
Aug 6, 202436.6036.6036.6036.6036.31-
Aug 5, 202437.1937.1937.1937.1936.90-
Aug 2, 202439.7239.7239.7239.7239.41-
Aug 1, 202440.9440.9440.9440.9440.62-
Jul 31, 202440.7840.7840.7840.7840.46-
Jul 30, 202440.7440.7440.7440.7440.43-
Jul 29, 202440.6940.6940.6940.6940.37-
Jul 26, 202440.7440.7440.7440.7440.42-
Jul 25, 202442.5142.5142.5142.5142.18-
Jul 24, 202442.9142.9142.0642.0641.7328
Jul 23, 202445.9045.9045.9045.9045.54-
Jul 22, 202444.3544.3544.3544.3544.01-
Jul 19, 202445.6045.6045.6045.6045.24-
Jul 18, 202445.6645.6645.6645.6645.30-
Jul 17, 202445.5445.5445.5445.5445.19-
Jul 16, 202445.2845.2845.2845.2844.93-
Jul 15, 202445.2445.2445.2445.2444.88-
Jul 12, 202444.1744.1744.1744.1743.83-
Jul 11, 202442.8742.8742.8742.8742.53-
Jul 10, 202442.6942.6942.6942.6942.35-
Jul 9, 202442.9842.9842.9842.9842.64-
Jul 8, 202442.8142.8142.8142.8142.47-
Jul 5, 202443.0943.0943.0943.0942.75-
Jul 4, 202443.1743.1743.1743.1742.84-
Jul 3, 202443.6343.6343.6343.6343.28-
Jul 2, 202443.4343.4343.4343.4343.09-
Jul 1, 202443.2243.2243.2243.2242.88-
Jun 28, 202442.8242.8242.8242.8242.48-
Jun 27, 202442.6742.6742.6742.6742.34-
Jun 26, 202443.2943.2943.2943.2942.96-
Jun 25, 202444.7944.7944.7944.7944.44-
Jun 24, 202444.5144.5144.5144.5144.16-
Jun 21, 202444.7744.7744.7744.7744.42-
Jun 20, 202443.8843.8843.8843.8843.54-
Jun 19, 202444.0444.0444.0444.0443.70-
Jun 18, 202444.2044.2044.2044.2043.85-
Jun 17, 202443.6143.6143.6143.6143.27-
Jun 14, 202444.3344.3344.3344.3343.98-
Jun 13, 202445.1545.1545.1545.1544.80-
Jun 12, 202444.9044.9044.9044.9044.55-
Jun 11, 202444.1044.1044.1044.1043.75-
Jun 10, 202442.3542.3542.3542.3542.01-
Jun 7, 2024 0.11 Dividend
Jun 7, 202441.7641.7641.7641.7641.43-
Jun 6, 202441.7841.7841.7841.7841.34-
Jun 5, 202441.6541.6541.6541.6541.20-
Jun 4, 202441.8541.8541.8541.8541.41-
Jun 3, 202441.4241.4241.4241.4240.98-
May 31, 202439.8739.8739.8739.8739.44-
May 30, 202439.0439.0439.0439.0438.63-
May 29, 202439.5439.5439.5439.5439.12-
May 28, 202439.9039.9039.9039.9039.48-
May 27, 202440.5640.5640.5640.5640.13-
May 24, 202440.4040.4040.4040.4039.96-
May 23, 202440.5840.5840.5840.5840.15-
May 22, 202441.3441.3441.3441.3440.90-
May 21, 202441.4441.4441.4441.4441.00-
May 20, 202442.0642.0642.0642.0641.62-
May 17, 202442.1242.1242.1242.1241.67-
May 16, 202441.7441.7441.7441.7441.30-
May 15, 202441.5641.5641.5641.5641.12-
May 14, 202441.8141.8141.8141.8141.36-
May 13, 202441.9241.9241.9241.9241.47-
May 10, 202442.1742.1742.1742.1741.71-
May 9, 202441.8141.8141.8141.8141.36-
May 8, 202442.0842.0842.0842.0841.63-
May 7, 202441.8541.9041.8541.9041.4660
May 6, 202441.6241.6241.6241.6241.18-
May 3, 202441.8141.8141.8141.8141.36-
May 2, 202441.8741.8741.8741.8741.42-
Apr 30, 202442.9242.9242.9242.9242.47-
Apr 29, 202442.7542.7542.7542.7542.29-
Apr 26, 202442.5342.5342.5342.5342.07-
Apr 25, 202441.7241.7241.7241.7241.28-
Apr 24, 202442.2842.2842.2842.2841.83-
Apr 23, 202440.3540.3540.3540.3539.92-
Apr 22, 202439.7939.7939.7939.7939.36-
Apr 19, 202439.4739.4739.4739.4739.05-
Apr 18, 202439.7839.7839.7839.7839.35-
Apr 17, 202440.1840.1840.1840.1839.75-
Apr 16, 202440.1740.1740.1740.1739.74-
Apr 15, 202440.4840.4840.4840.4840.05-
Apr 12, 202440.8840.8840.8840.8840.45-
Apr 11, 202440.7840.7840.7840.7840.34-
Apr 10, 202441.2041.2041.2041.2040.76-
Apr 9, 202440.4840.4840.4840.4840.05-
Apr 8, 202440.7440.7440.7440.7440.30-
Apr 5, 202440.4940.4940.4940.4940.05-
Apr 4, 202441.6341.6341.6341.6341.18-

Related Tickers

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%
 
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%