General Motors Company (GMOT.VI)

Compare

39.95

-2.18

(-5.19%)

At close: April 4 at 5:32:16 PM GMT+2

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	41.34	41.39	39.35	39.95	39.95	474
Apr 3, 2025	42.36	42.94	41.95	42.13	42.13	594
Apr 2, 2025	43.83	44.27	43.19	44.27	44.27	350
Apr 1, 2025	43.52	43.76	43.41	43.76	43.76	235
Mar 31, 2025	42.71	43.34	42.18	43.34	43.34	735
Mar 28, 2025	43.54	43.60	42.53	42.96	42.96	905
Mar 27, 2025	44.23	44.53	43.09	44.10	44.10	2,781
Mar 26, 2025	48.66	49.19	48.63	48.78	48.78	325
Mar 25, 2025	47.53	48.28	47.33	48.24	48.24	199
Mar 24, 2025	47.13	48.04	46.74	47.54	47.54	1,361
Mar 21, 2025	45.62	45.95	45.47	45.95	45.95	-
Mar 20, 2025	46.03	46.28	45.49	45.74	45.74	1,007
Mar 19, 2025	44.56	45.24	44.56	45.24	45.24	193
Mar 18, 2025	44.72	45.18	44.72	44.95	44.95	482
Mar 17, 2025	44.23	44.85	44.11	44.63	44.63	193
Mar 14, 2025	43.81	44.48	43.69	44.48	44.48	250
Mar 13, 2025	43.99	45.14	43.65	43.65	43.65	386
Mar 12, 2025	44.22	44.67	43.35	43.83	43.83	1,019
Mar 11, 2025	44.04	44.53	42.67	42.99	42.99	457
Mar 10, 2025	43.48	44.33	43.07	43.67	43.67	246
Mar 7, 2025	0.11 Dividend
Mar 7, 2025	43.81	43.85	42.87	42.87	42.87	837
Mar 6, 2025	43.63	43.63	43.63	43.63	43.51	-
Mar 5, 2025	44.50	45.17	43.63	43.63	43.51	772
Mar 4, 2025	45.12	45.12	42.60	43.17	43.06	579
Mar 3, 2025	47.28	47.76	47.10	47.26	47.14	386
Feb 28, 2025	45.89	47.22	45.81	47.22	47.10	-
Feb 27, 2025	46.48	46.82	45.83	46.82	46.69	965
Feb 26, 2025	44.62	46.96	44.62	46.87	46.74	1,785
Feb 25, 2025	44.46	44.46	43.75	43.75	43.63	6
Feb 24, 2025	44.35	44.83	44.33	44.60	44.48	199
Feb 21, 2025	45.49	45.73	44.96	45.24	45.11	508
Feb 20, 2025	45.74	45.76	44.85	44.85	44.73	129
Feb 19, 2025	46.03	46.20	45.65	45.65	45.52	-
Feb 18, 2025	46.28	46.46	45.57	45.57	45.44	-
Feb 17, 2025	46.14	46.21	46.14	46.21	46.08	-
Feb 14, 2025	45.88	46.15	45.60	45.83	45.70	304
Feb 13, 2025	45.84	46.51	45.67	46.01	45.88	639
Feb 12, 2025	45.01	45.18	44.85	45.18	45.06	449
Feb 11, 2025	44.88	45.06	44.83	44.91	44.79	2
Feb 10, 2025	46.04	46.08	45.28	45.28	45.16	253
Feb 7, 2025	45.91	46.12	45.91	45.92	45.79	405
Feb 6, 2025	46.15	46.48	46.03	46.48	46.35	272
Feb 5, 2025	46.58	46.82	46.44	46.53	46.40	98
Feb 4, 2025	47.03	47.08	45.75	46.67	46.54	1,123
Feb 3, 2025	45.60	47.21	44.31	47.21	47.08	3,090
Jan 31, 2025	47.82	48.62	47.82	48.40	48.27	456
Jan 30, 2025	48.06	48.42	47.96	48.42	48.28	138
Jan 29, 2025	48.19	48.52	47.53	47.53	47.39	899
Jan 28, 2025	53.25	54.11	47.49	47.49	47.36	2,711
Jan 27, 2025	50.96	51.94	50.41	51.94	51.80	421
Jan 24, 2025	51.82	51.82	51.14	51.14	51.00	38
Jan 23, 2025	50.76	51.58	50.66	51.58	51.44	15
Jan 22, 2025	51.93	51.93	50.58	50.58	50.44	193
Jan 21, 2025	49.37	51.38	49.32	51.38	51.24	276
Jan 20, 2025	49.58	49.58	49.22	49.24	49.10	-
Jan 17, 2025	50.47	50.62	50.08	50.08	49.94	195
Jan 16, 2025	50.29	50.29	49.89	49.89	49.75	-
Jan 15, 2025	49.51	50.83	49.51	50.71	50.57	588
Jan 14, 2025	48.90	49.60	48.90	49.60	49.47	579
Jan 13, 2025	48.59	48.69	48.22	48.69	48.56	339
Jan 10, 2025	49.48	49.50	49.07	49.07	48.94	123
Jan 9, 2025	49.38	49.60	49.38	49.44	49.30	3
Jan 8, 2025	50.53	50.73	49.33	49.33	49.19	201
Jan 7, 2025	51.36	51.53	50.92	50.92	50.78	143
Jan 6, 2025	50.60	52.28	50.35	52.28	52.14	1,966
Jan 3, 2025	50.19	50.19	49.90	50.15	50.01	-
Jan 2, 2025	51.53	51.92	50.90	50.90	50.76	125
Dec 30, 2024	51.86	51.86	51.80	51.80	51.66	-
Dec 27, 2024	51.89	52.04	51.72	52.04	51.90	278
Dec 23, 2024	49.81	49.94	49.55	49.84	49.70	482
Dec 20, 2024	48.29	49.39	47.88	49.39	49.25	879
Dec 19, 2024	48.27	48.80	48.26	48.80	48.67	490
Dec 18, 2024	48.89	49.28	48.78	49.28	49.15	3
Dec 17, 2024	49.60	49.66	49.03	49.03	48.90	455
Dec 16, 2024	49.76	50.09	49.44	49.63	49.50	726
Dec 13, 2024	50.00	50.31	49.81	50.31	50.17	83
Dec 12, 2024	49.44	50.19	49.37	49.67	49.54	105
Dec 11, 2024	51.27	51.38	49.37	49.37	49.23	912
Dec 10, 2024	50.02	51.09	50.02	50.52	50.38	341
Dec 9, 2024	50.61	51.07	50.39	50.39	50.25	265
Dec 6, 2024	0.11 Dividend
Dec 6, 2024	50.31	50.78	50.28	50.55	50.41	8
Dec 5, 2024	50.64	50.64	50.64	50.64	50.38	-
Dec 4, 2024	51.20	51.20	50.29	50.64	50.38	238
Dec 3, 2024	52.37	52.37	51.33	51.33	51.07	-
Dec 2, 2024	52.89	52.89	52.66	52.66	52.39	-
Nov 29, 2024	53.09	53.69	53.09	53.33	53.06	-
Nov 28, 2024	53.21	53.53	53.07	53.07	52.80	213
Nov 27, 2024	52.62	52.76	52.16	52.76	52.49	-
Nov 26, 2024	57.79	58.10	53.23	53.23	52.96	2,004
Nov 25, 2024	56.37	57.99	56.04	57.99	57.69	17
Nov 22, 2024	53.12	55.70	53.12	55.70	55.42	514
Nov 21, 2024	51.94	52.96	51.94	52.96	52.69	100
Nov 20, 2024	52.26	52.61	52.03	52.03	51.76	-
Nov 19, 2024	53.15	53.15	51.98	52.52	52.25	1,204
Nov 18, 2024	54.17	54.34	53.79	53.79	53.51	238
Nov 15, 2024	54.20	54.50	53.90	54.50	54.22	127
Nov 14, 2024	54.76	55.98	54.76	55.98	55.69	-
Nov 13, 2024	53.99	54.88	53.83	54.88	54.60	476
Nov 12, 2024	54.16	54.29	53.61	54.29	54.01	263
Nov 11, 2024	52.42	53.52	52.42	53.52	53.25	-
Nov 8, 2024	51.52	51.63	51.04	51.63	51.37	150
Nov 7, 2024	51.27	51.81	51.05	51.74	51.48	717
Nov 6, 2024	51.89	52.05	50.04	50.21	49.95	1,367
Nov 5, 2024	47.60	48.96	47.31	48.96	48.70	-
Nov 4, 2024	46.83	47.88	46.75	47.88	47.64	-
Nov 1, 2024	46.79	47.47	46.79	47.19	46.95	-
Oct 31, 2024	47.71	47.81	47.11	47.11	46.87	-
Oct 30, 2024	47.76	48.36	47.45	48.36	48.11	72
Oct 29, 2024	48.60	48.65	47.64	47.72	47.48	476
Oct 28, 2024	48.42	48.76	48.42	48.76	48.52	-
Oct 25, 2024	48.72	49.28	48.64	48.67	48.43	5
Oct 24, 2024	49.28	49.83	49.13	49.28	49.02	-
Oct 23, 2024	49.87	49.87	49.15	49.15	48.90	-
Oct 22, 2024	45.35	49.27	44.51	49.27	49.02	4,256
Oct 21, 2024	45.43	45.53	45.02	45.02	44.79	238
Oct 18, 2024	45.44	45.67	45.38	45.55	45.32	155
Oct 17, 2024	45.16	45.42	45.10	45.35	45.12	250
Oct 16, 2024	44.12	44.99	43.99	44.99	44.76	880
Oct 15, 2024	44.71	44.84	44.44	44.84	44.61	238
Oct 14, 2024	43.87	44.22	43.67	44.22	43.99	543
Oct 11, 2024	43.57	43.95	43.23	43.95	43.73	238
Oct 10, 2024	43.72	43.81	43.51	43.81	43.59	151
Oct 9, 2024	41.96	43.37	41.90	43.37	43.14	1,185
Oct 8, 2024	41.80	42.13	41.78	42.13	41.92	-
Oct 7, 2024	41.61	41.65	41.44	41.65	41.44	286
Oct 4, 2024	40.85	42.01	40.78	41.76	41.55	476
Oct 3, 2024	40.56	40.58	40.08	40.58	40.37	20
Oct 2, 2024	40.46	41.14	40.44	40.99	40.78	244
Oct 1, 2024	40.35	40.76	40.35	40.59	40.38	252
Sep 30, 2024	41.23	41.24	40.09	40.11	39.90	1,123
Sep 27, 2024	41.07	42.07	41.07	42.07	41.85	468
Sep 26, 2024	41.17	41.46	41.06	41.06	40.85	936
Sep 25, 2024	42.79	42.86	40.78	40.87	40.66	1,271
Sep 24, 2024	43.32	43.63	42.83	42.83	42.62	226
Sep 23, 2024	43.72	43.96	42.48	42.48	42.26	812
Sep 20, 2024	43.40	43.40	42.94	43.26	43.03	234
Sep 19, 2024	44.17	44.74	44.17	44.44	44.22	-
Sep 18, 2024	42.81	43.84	42.75	43.84	43.62	-
Sep 17, 2024	42.17	42.96	42.08	42.96	42.74	80
Sep 16, 2024	41.70	42.26	41.70	42.26	42.04	23
Sep 13, 2024	41.69	42.06	41.65	42.06	41.84	363
Sep 12, 2024	40.65	41.54	40.49	41.54	41.33	234
Sep 11, 2024	40.40	40.76	39.89	39.89	39.69	468
Sep 10, 2024	42.72	42.97	40.73	40.73	40.52	1,136
Sep 9, 2024	42.74	42.95	42.68	42.95	42.73	46
Sep 6, 2024	0.11 Dividend
Sep 6, 2024	43.12	43.33	42.67	42.67	42.46	-
Sep 5, 2024	44.02	44.02	44.02	44.02	43.68	-
Sep 4, 2024	43.58	44.02	43.58	44.02	43.68	-
Sep 3, 2024	44.85	44.85	44.35	44.35	44.00	-
Sep 2, 2024	44.88	44.88	44.83	44.85	44.49	-
Aug 30, 2024	44.72	44.94	44.49	44.49	44.14	-
Aug 29, 2024	44.15	44.84	44.15	44.84	44.49	225
Aug 28, 2024	44.15	44.19	44.01	44.01	43.67	17
Aug 27, 2024	43.77	44.10	43.60	44.10	43.75	-
Aug 26, 2024	43.44	43.69	43.44	43.63	43.29	101
Aug 23, 2024	42.28	43.13	42.04	43.13	42.80	267
Aug 22, 2024	41.71	41.99	41.71	41.99	41.66	2
Aug 21, 2024	41.42	42.02	41.33	42.02	41.69	124
Aug 20, 2024	41.33	41.53	41.24	41.53	41.21	-
Aug 19, 2024	41.05	41.24	40.92	41.00	40.68	2
Aug 16, 2024	40.92	41.06	40.76	41.06	40.74	-
Aug 15, 2024	39.72	40.97	39.67	40.97	40.65	628
Aug 14, 2024	39.26	39.64	39.26	39.56	39.25	295
Aug 13, 2024	39.38	39.38	39.05	39.05	38.74	-
Aug 12, 2024	39.71	39.94	39.24	39.24	38.93	92
Aug 9, 2024	39.15	40.03	38.99	40.03	39.71	-
Aug 8, 2024	37.01	38.74	37.01	38.74	38.44	776
Aug 7, 2024	37.36	37.84	37.36	37.83	37.53	62
Aug 6, 2024	36.83	36.98	36.54	36.97	36.68	717
Aug 5, 2024	36.24	36.49	35.47	36.44	36.15	1,883
Aug 2, 2024	39.75	39.76	38.10	38.10	37.80	-
Aug 1, 2024	41.02	41.67	40.45	40.45	40.13	137
Jul 31, 2024	41.08	41.15	40.74	41.15	40.83	234
Jul 30, 2024	40.79	41.26	40.68	41.26	40.93	176
Jul 29, 2024	40.79	40.79	40.47	40.69	40.37	234
Jul 26, 2024	40.92	41.03	40.38	40.38	40.07	234
Jul 25, 2024	42.49	42.49	41.08	41.08	40.76	499
Jul 24, 2024	42.94	42.94	41.81	42.49	42.15	916
Jul 23, 2024	45.81	47.78	42.75	42.75	42.42	2,339
Jul 22, 2024	44.49	45.04	44.48	45.04	44.69	-
Jul 19, 2024	45.63	45.65	44.44	44.44	44.09	602
Jul 18, 2024	45.72	46.19	45.54	46.19	45.82	-
Jul 17, 2024	45.58	45.58	45.23	45.51	45.15	234
Jul 16, 2024	45.34	45.70	45.29	45.70	45.34	-
Jul 15, 2024	45.40	45.68	45.26	45.68	45.32	200
Jul 12, 2024	44.21	44.81	44.18	44.81	44.46	-
Jul 11, 2024	42.94	43.90	42.92	43.90	43.56	8
Jul 10, 2024	42.76	43.12	42.76	43.12	42.78	-
Jul 9, 2024	43.05	43.08	42.97	42.97	42.63	-
Jul 8, 2024	42.92	43.19	42.92	43.09	42.75	-
Jul 5, 2024	43.22	43.22	42.89	42.89	42.55	-
Jul 4, 2024	43.27	43.27	43.19	43.19	42.85	-
Jul 3, 2024	43.63	43.71	43.15	43.15	42.81	3
Jul 2, 2024	43.42	43.58	43.42	43.58	43.24	-
Jul 1, 2024	43.28	43.32	43.28	43.32	42.98	-
Jun 28, 2024	42.90	43.22	42.90	43.22	42.88	244
Jun 27, 2024	42.75	42.87	42.75	42.87	42.53	-
Jun 26, 2024	43.37	43.37	42.77	42.77	42.44	244
Jun 25, 2024	44.87	44.87	44.16	44.16	43.81	-
Jun 24, 2024	44.54	45.29	44.54	45.29	44.94	-
Jun 21, 2024	44.69	44.69	44.51	44.51	44.16	-
Jun 20, 2024	43.99	44.46	43.99	44.46	44.11	192
Jun 19, 2024	44.10	44.10	43.81	43.92	43.57	55
Jun 18, 2024	44.15	44.15	43.97	44.08	43.73	342
Jun 17, 2024	43.71	44.21	43.71	44.21	43.86	-
Jun 14, 2024	44.37	44.37	43.50	43.50	43.16	1
Jun 13, 2024	45.35	45.35	44.15	44.15	43.80	3
Jun 12, 2024	44.97	45.09	44.85	45.04	44.69	348
Jun 11, 2024	44.20	45.40	44.20	45.40	45.04	986
Jun 10, 2024	42.41	44.02	42.33	44.02	43.68	253
Jun 7, 2024	0.11 Dividend
Jun 7, 2024	41.92	42.37	41.68	42.37	42.04	4
Jun 6, 2024	41.57	41.57	41.57	41.57	41.13	-
Jun 5, 2024	41.70	41.70	41.57	41.57	41.13	-
Jun 4, 2024	41.74	41.74	41.62	41.62	41.18	-
Jun 3, 2024	41.44	41.92	41.35	41.82	41.37	976
May 31, 2024	39.88	40.62	39.88	40.62	40.19	-
May 30, 2024	39.29	39.96	39.29	39.96	39.53	223
May 29, 2024	39.33	39.49	39.33	39.36	38.94	245
May 28, 2024	40.40	40.52	39.85	39.85	39.43	100
May 27, 2024	40.61	40.61	40.56	40.56	40.13	-
May 24, 2024	40.46	40.73	40.46	40.73	40.29	-
May 23, 2024	40.64	40.64	40.17	40.17	39.75	-
May 22, 2024	41.35	41.35	40.69	40.69	40.26	-
May 21, 2024	41.53	41.53	41.28	41.28	40.83	-
May 20, 2024	42.11	42.11	41.94	41.94	41.49	-
May 17, 2024	42.25	42.25	42.08	42.08	41.63	-
May 16, 2024	41.83	42.26	41.83	42.26	41.80	-
May 15, 2024	41.64	41.76	41.64	41.76	41.31	-
May 14, 2024	41.85	42.01	41.56	41.56	41.11	441
May 13, 2024	42.08	42.25	42.01	42.25	41.80	106
May 10, 2024	42.15	42.17	42.01	42.01	41.56	40
May 9, 2024	41.96	42.31	41.96	42.31	41.86	-
May 8, 2024	42.11	42.16	42.08	42.16	41.71	69
May 7, 2024	41.88	42.25	41.88	42.25	41.80	-
May 6, 2024	41.75	41.97	41.75	41.97	41.52	-
May 3, 2024	41.60	41.60	41.56	41.56	41.11	-
May 2, 2024	41.81	41.97	41.81	41.97	41.52	-
Apr 30, 2024	42.92	42.92	41.82	41.82	41.37	-
Apr 29, 2024	42.90	42.99	42.83	42.83	42.37	244
Apr 26, 2024	42.38	42.76	42.31	42.76	42.30	426
Apr 25, 2024	41.72	42.33	41.72	42.33	41.87	449
Apr 24, 2024	42.29	42.29	42.03	42.03	41.58	244
Apr 23, 2024	40.62	42.22	40.34	42.22	41.76	244
Apr 22, 2024	39.94	40.19	39.94	40.19	39.77	80
Apr 19, 2024	39.62	39.80	39.62	39.80	39.37	-
Apr 18, 2024	39.86	40.21	39.86	39.90	39.48	244
Apr 17, 2024	40.07	40.08	39.90	39.90	39.47	488
Apr 16, 2024	40.08	40.12	39.83	39.83	39.40	371
Apr 15, 2024	40.47	40.53	40.38	40.53	40.10	160
Apr 12, 2024	41.03	41.17	40.51	40.51	40.07	14
Apr 11, 2024	40.78	40.91	40.59	40.59	40.16	732
Apr 10, 2024	41.28	41.28	41.16	41.16	40.72	-
Apr 9, 2024	40.83	40.87	40.83	40.83	40.39	356
Apr 8, 2024	40.69	41.06	40.69	41.06	40.63	40
Apr 5, 2024	40.47	40.47	40.47	40.47	40.04	-
Apr 4, 2024	41.58	41.94	41.58	41.94	41.49	359

RNL.DE Renault SA

44.23

-2.83%

7201.T Nissan Motor Co., Ltd.

341.50

-5.51%

TL0.DE Tesla, Inc.

220.70

-8.33%

7203.T Toyota Motor Corporation

2,407.50

-4.41%

MULN Mullen Automotive, Inc.

0.0775

-2.52%

STLA Stellantis N.V.

9.72

-4.80%

F Ford Motor Company

9.58

+0.42%

TM Toyota Motor Corporation

158.63

-5.62%

TSLA Tesla, Inc.

239.43

-10.42%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

General Motors Company (GMOT.VI)

Related Tickers