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

General Motors Co (8GM.SG)

Compare
40.28
-1.45
(-3.47%)
At close: April 4 at 9:57:33 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202541.2641.2639.9440.2840.28500
Apr 3, 202542.0342.0341.6941.7341.73500
Apr 2, 202543.7944.2343.7944.2144.21-
Apr 1, 202543.3143.8243.3143.7643.76-
Mar 31, 202542.7243.4742.5043.4643.46500
Mar 28, 202543.5343.5343.5343.5343.5320
Mar 27, 202544.4944.4944.4944.4944.49-
Mar 26, 202548.7848.7848.7848.7848.78-
Mar 25, 202547.4847.4847.4847.4847.48-
Mar 24, 202546.1746.1746.1746.1746.17-
Mar 21, 202545.6345.6345.6345.6345.63-
Mar 20, 202545.8945.8945.8945.8945.89-
Mar 19, 202544.5044.6544.5044.6544.6560
Mar 18, 202544.7244.8144.3144.3144.313,605
Mar 17, 202544.1144.3544.1144.3544.3542
Mar 14, 202543.7844.6143.7844.3844.38-
Mar 13, 202543.9843.9843.3843.5743.57-
Mar 12, 202544.3344.3343.8344.0844.08-
Mar 11, 202543.9743.9743.7543.7543.75-
Mar 10, 202543.5143.5143.2943.2943.29-
Mar 7, 2025 0.11 Dividend
Mar 7, 202543.7843.7843.7843.7843.78-
Mar 6, 202544.8244.8243.9143.9143.79-
Mar 5, 202543.5344.8043.5344.8044.68-
Mar 4, 202545.1045.1042.8842.8842.76-
Mar 3, 202547.1747.1745.1545.1545.02-
Feb 28, 202545.7646.8745.7646.8746.7425
Feb 27, 202546.4446.7145.7745.7745.64200
Feb 26, 202544.2346.1644.2346.1646.0320
Feb 25, 202544.2344.5644.2344.5644.44-
Feb 24, 202544.1744.4944.1744.4944.37-
Feb 21, 202545.4445.4444.2444.2444.12-
Feb 20, 202545.5945.5944.8445.1044.97-
Feb 19, 202546.1346.1345.3645.8745.74-
Feb 18, 202546.2246.2245.7846.0945.96-
Feb 17, 202546.0346.1546.0346.1546.02-
Feb 14, 202545.8245.8245.7645.7645.63300
Feb 13, 202545.7646.2145.6045.6045.48115
Feb 12, 202544.9945.9744.9945.9745.85-
Feb 11, 202544.9445.1544.9344.9744.8555
Feb 10, 202546.0246.0245.1445.1445.022
Feb 7, 202546.0146.0645.7945.9345.80-
Feb 6, 202545.9446.0645.9446.0645.93173
Feb 5, 202546.5646.5646.1646.1646.03-
Feb 4, 202547.3147.3146.9046.9046.77-
Feb 3, 202545.0146.6545.0146.6546.52100
Jan 31, 202547.8147.8147.6547.6547.51-
Jan 30, 202547.9348.7847.9348.7848.65140
Jan 29, 202548.1048.1047.8247.8247.69-
Jan 28, 202551.0852.8447.2047.6747.54110
Jan 27, 202551.0851.9251.0851.9251.78-
Jan 24, 202551.6851.6851.1751.1751.03400
Jan 23, 202550.5851.9450.5851.7951.6540
Jan 22, 202552.0552.0550.5350.6950.554
Jan 21, 202549.4251.4449.4251.4451.30-
Jan 20, 202549.5450.2749.2150.0249.88-
Jan 17, 202550.1550.6250.1550.6250.482
Jan 16, 202550.2550.2550.1050.1049.96-
Jan 15, 202549.5850.6849.5850.4150.2740
Jan 14, 202548.8349.6548.8349.3849.25-
Jan 13, 202548.6348.8448.6348.6648.534
Jan 10, 202549.4249.4248.5848.5848.4540
Jan 9, 202549.3349.3349.3349.3349.19-
Jan 8, 202550.5350.5350.5350.5350.39-
Jan 7, 202551.4551.4551.4551.4551.31-
Jan 6, 202550.1650.1650.1650.1650.02120
Jan 3, 202549.9450.2549.8150.2550.1155
Jan 2, 202551.4151.4149.8949.8949.75-
Dec 30, 202451.7451.7451.7451.7451.60-
Dec 27, 202451.9151.9151.9151.9151.77-
Dec 23, 202449.7649.7649.7649.7649.63-
Dec 20, 202448.4349.1548.4349.1549.02312
Dec 19, 202448.1548.1548.1548.1548.02-
Dec 18, 202448.6948.8348.6948.8348.69300
Dec 17, 202449.5849.5848.8748.8748.73-
Dec 16, 202449.5849.5849.4649.4649.32-
Dec 13, 202449.9250.0849.8250.0849.9450
Dec 12, 202449.3850.2249.3850.2250.08201
Dec 11, 202451.1351.1349.4749.4749.34400
Dec 10, 202449.9050.0249.9050.0249.88-
Dec 9, 202450.5050.5050.5050.5050.36-
Dec 6, 2024 0.11 Dividend
Dec 6, 202450.2850.4550.2050.4050.26125
Dec 5, 202450.5550.5550.3850.3850.12-
Dec 4, 202451.0851.0850.3250.3250.0615
Dec 3, 202452.3552.3551.1051.1050.84100
Dec 2, 202452.7152.7152.5652.5652.29-
Nov 29, 202452.8852.8852.8852.8852.61-
Nov 28, 202453.1953.1953.0053.0052.73-
Nov 27, 202452.4052.4252.1452.4252.15143
Nov 26, 202456.6756.6752.2352.2351.96457
Nov 25, 202456.1556.6656.1556.5756.28110
Nov 22, 202453.1453.1453.1453.1452.87-
Nov 21, 202451.9752.8751.9752.8752.60-
Nov 20, 202452.0952.2451.8951.9651.69450
Nov 19, 202453.0553.0552.6552.6552.3830
Nov 18, 202454.0354.2254.0354.2253.9455
Nov 15, 202454.0554.3054.0554.3054.0240
Nov 14, 202454.7156.1154.4954.8954.612,032
Nov 13, 202453.8554.7653.8554.7654.48-
Nov 12, 202454.1854.2354.1854.2353.95-
Nov 11, 202452.3053.9652.3053.9653.6820
Nov 8, 202451.1052.2151.1051.7051.4463
Nov 7, 202451.3051.3351.3051.3351.07100
Nov 6, 202451.0052.1251.0051.2651.00340
Nov 5, 202447.6048.8947.6048.8948.64-
Nov 4, 202446.7647.7046.7647.7047.46-
Nov 1, 202446.6247.4246.6247.2246.98-
Oct 31, 202447.6547.6546.6746.6746.43-
Oct 30, 202447.6147.8847.4247.8447.60121
Oct 29, 202448.5348.5347.5647.5747.33-
Oct 28, 202448.4048.6748.4048.6748.42-
Oct 25, 202448.6748.6748.1948.1947.95-
Oct 24, 202448.9949.1048.5348.5348.28650
Oct 23, 202449.6049.6049.0349.0348.78-
Oct 22, 202445.2849.4945.2849.4949.24240
Oct 21, 202445.2445.2844.9045.2845.044,800
Oct 18, 202445.4645.4645.2845.2845.05-
Oct 17, 202445.0345.6345.0345.5645.3320
Oct 16, 202444.0945.1944.0945.0744.84-
Oct 15, 202444.6344.6344.4044.4044.17130
Oct 14, 202443.6343.6343.6343.6343.41-
Oct 11, 202443.5343.8343.5343.8343.61-
Oct 10, 202443.7143.7343.4043.4043.17-
Oct 9, 202441.8343.6341.8343.6243.39-
Oct 8, 202441.7741.9541.7741.9541.74-
Oct 7, 202441.5341.7441.5341.7441.53-
Oct 4, 202440.7541.7140.7541.5341.31-
Oct 3, 202440.5340.5340.4440.4640.25-
Oct 2, 202440.2740.2740.2740.2740.06-
Oct 1, 202440.0740.4440.0740.4440.24-
Sep 30, 202441.1641.1640.2440.2440.03-
Sep 27, 202441.0441.5941.0441.5941.38-
Sep 26, 202441.1241.1240.9040.9040.69-
Sep 25, 202442.6942.6941.1141.1140.90-
Sep 24, 202442.9942.9942.7742.7742.55-
Sep 23, 202443.7643.7642.5143.0642.84-
Sep 20, 202443.3543.7643.3543.7643.54-
Sep 19, 202443.9944.2543.2743.4443.211,100
Sep 18, 202442.7343.8142.7343.7143.4847
Sep 17, 202442.0442.6742.0442.5442.33-
Sep 16, 202441.6342.2741.6342.2642.05-
Sep 13, 202441.6042.0341.6041.8441.63-
Sep 12, 202440.5841.7840.5841.7141.49-
Sep 11, 202440.3440.3940.3440.3940.18-
Sep 10, 202442.6742.6740.8140.8140.6170
Sep 9, 202442.6243.1342.6243.1342.90-
Sep 6, 2024 0.11 Dividend
Sep 6, 202443.1743.1742.5642.5842.36-
Sep 5, 202443.6543.6543.1943.1942.85-
Sep 4, 202443.5143.5143.5143.5143.17-
Sep 3, 202444.7244.8643.6043.6043.2656
Sep 2, 202444.9744.9744.9744.9744.61-
Aug 30, 202444.7145.0044.7145.0044.65300
Aug 29, 202443.8844.8243.8844.6044.2535
Aug 28, 202444.1444.1444.0744.1043.75423
Aug 27, 202443.5844.0943.5843.8743.52-
Aug 26, 202443.3243.6943.3243.6943.35-
Aug 23, 202442.2143.0142.2143.0142.67-
Aug 22, 202441.8041.8741.8041.8741.54-
Aug 21, 202441.3541.7441.3541.7441.42-
Aug 20, 202441.1741.1741.1741.1740.85-
Aug 19, 202440.9541.2840.9541.2840.96-
Aug 16, 202440.8740.8740.8540.8540.5343
Aug 15, 202439.6441.0139.6440.9540.63-
Aug 14, 202439.2339.7939.2339.7439.43-
Aug 13, 202439.2639.3839.2439.2438.9340
Aug 12, 202439.7439.7439.2639.2638.95-
Aug 9, 202439.0639.0639.0639.0638.76-
Aug 8, 202437.0337.0337.0337.0336.74-
Aug 7, 202437.3437.7137.1837.1836.89-
Aug 6, 202436.6237.5136.6237.5137.21-
Aug 5, 202436.1736.1735.8835.8835.60403
Aug 2, 202439.7539.7539.5139.5139.193,100
Aug 1, 202440.9240.9240.1340.1339.81200
Jul 31, 202440.8341.1240.8341.0640.74-
Jul 30, 202440.7641.2540.7640.9740.65-
Jul 29, 202440.7040.7040.7040.7040.38-
Jul 26, 202440.7940.9540.7940.9540.635
Jul 25, 202442.6542.6540.6540.6540.333
Jul 24, 202442.9242.9242.0342.1941.8640
Jul 23, 202445.9045.9045.9045.9045.54-
Jul 22, 202444.3645.3844.3645.3845.03625
Jul 19, 202445.6045.6045.6045.6045.24-
Jul 18, 202445.6445.6445.6445.6445.28-
Jul 17, 202445.5645.5645.4245.5645.21239
Jul 16, 202445.3045.8045.3045.7745.41-
Jul 15, 202445.4245.4945.4245.4945.13997
Jul 12, 202444.1745.0544.1745.0544.70-
Jul 11, 202442.8844.0342.8843.9543.60-
Jul 10, 202442.6843.0342.6842.8142.48-
Jul 9, 202442.9842.9842.9742.9742.63-
Jul 8, 202442.8443.0342.8443.0342.69-
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, 202443.3843.3843.3843.3843.04-
Jul 1, 202443.1543.5343.1543.3443.00-
Jun 28, 202442.5842.5842.5842.5842.24-
Jun 27, 202442.6942.7142.6842.7142.371,750
Jun 26, 202443.4243.4243.4243.4243.08-
Jun 25, 202444.7844.7844.7844.7844.43-
Jun 24, 202444.5144.5644.5144.5644.2160
Jun 21, 202444.7744.7744.4844.6144.26-
Jun 20, 202443.9044.2943.9044.1943.84-
Jun 19, 202444.0344.0343.7943.7943.45-
Jun 18, 202444.2044.2044.2044.2043.85-
Jun 17, 202443.6543.6543.6543.6543.30-
Jun 14, 202444.3544.3544.3544.3544.00-
Jun 13, 202445.1845.3344.3144.3143.96500
Jun 12, 202444.9245.0144.8644.8644.5150
Jun 11, 202444.1545.4044.1545.0344.673,458
Jun 10, 202442.3144.2842.3144.2843.94131
Jun 7, 2024 0.11 Dividend
Jun 7, 202441.7542.4541.7542.4542.1253
Jun 6, 202441.7841.9741.7641.9741.52-
Jun 5, 202441.6541.6541.5641.5641.1220
Jun 4, 202441.8541.8541.8541.8541.41-
Jun 3, 202441.4041.4041.4041.4040.96-
May 31, 202439.8839.8839.7639.7639.33-
May 30, 202439.0339.0339.0339.0338.61-
May 29, 202439.5439.5439.0839.2838.86300
May 28, 202439.8240.5139.4439.4439.02260
May 27, 202440.5740.5740.5640.5640.13-
May 24, 202440.4040.5940.4040.5940.16-
May 23, 202440.5940.5940.2440.3339.89-
May 22, 202441.3541.3540.8040.8040.3665
May 21, 202441.4241.4241.1441.2840.84-
May 20, 202442.0742.0742.0742.0741.62-
May 17, 202442.1842.1842.0642.0641.60-
May 16, 202441.7541.7541.6941.6941.2420
May 15, 202441.5941.8341.5941.6341.1845
May 14, 202441.8341.8341.6541.6541.21-
May 13, 202441.9441.9441.7941.7941.35-
May 10, 202442.1942.1942.1942.1941.73-
May 9, 202441.8241.8241.8241.8241.37-
May 8, 202442.1042.1041.9941.9941.54-
May 7, 202441.8341.9241.8141.9241.48310
May 6, 202441.6541.8341.6541.8341.39100
May 3, 202441.8341.8341.8341.8341.38-
May 2, 202441.8841.8841.8841.8841.44-
Apr 30, 202442.9342.9341.6241.7741.3245
Apr 29, 202442.7542.9242.7442.7442.2925
Apr 26, 202442.5442.5442.5442.5442.09-
Apr 25, 202441.7641.7641.7641.7641.31-
Apr 24, 202442.3142.3142.0442.0441.5941
Apr 23, 202440.4042.4040.4042.4041.95-
Apr 22, 202439.7839.7839.7839.7839.35-
Apr 19, 202439.5639.6839.5639.6839.26-
Apr 18, 202439.7939.9639.4939.7839.3650
Apr 17, 202440.3340.3339.7439.7439.32732
Apr 16, 202440.1040.2940.1040.2639.83-
Apr 15, 202440.4940.4940.1740.1739.73-
Apr 12, 202440.9140.9140.9140.9140.47-
Apr 11, 202440.7840.7840.5340.7840.34100
Apr 10, 202441.2141.2141.1341.1340.6940
Apr 9, 202440.6940.6940.6940.6940.26-
Apr 8, 202440.7440.7440.7440.7440.30-
Apr 5, 202440.5140.5140.5140.5140.07-
Apr 4, 202441.6541.6541.6541.6541.20-

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%