General Motors Company - 8GM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	43.16	43.87	43.87	43.87	43.16	12
May 29, 2025	43.73	42.45	42.45	43.73	42.45	184
May 28, 2025	43.3	42.78	42.78	43.3	42.78	196
May 27, 2025	43.11	43.12	43.12	43.12	43.11	4
May 26, 2025	43.09	44.2	44.2	44.2	43.09	29
May 23, 2025	42.43	43.06	43.06	43.06	42.43	3
May 22, 2025	43.88	43.88	43.88	43.88	43.88	3
May 21, 2025	44.27	44.4	44.4	44.4	44.27	3
May 20, 2025	44.75	44.75	44.75	44.75	44.75	518
May 19, 2025	44.11	44.44	44.44	44.44	43.8	518
May 16, 2025	44.65	44.84	44.84	44.84	44.65	1
May 15, 2025	44.85	44.65	44.65	44.85	44.46	35
May 14, 2025	45.35	44.97	44.97	45.35	44.96	37
May 13, 2025	44.63	44.74	44.74	44.8	44.61	239
May 12, 2025	43.23	44.31	44.31	44.71	43.23	1,544
May 09, 2025	41.86	42.23	42.23	42.23	41.86	40
May 08, 2025	40.81	41.86	41.86	41.86	40.81	813
May 07, 2025	40.48	40.33	40.33	40.48	40.17	2,109
May 06, 2025	39.7	40.38	40.38	40.38	39.7	16
May 05, 2025	39.65	40.13	40.13	40.24	39.65	15
May 02, 2025	40.57	39.83	39.83	40.57	39.59	2,518
April 30, 2025	40.75	39.78	39.78	41.06	39.78	964
April 29, 2025	41.35	40.57	40.57	41.35	40.32	1,213
April 28, 2025	41.18	41.35	41.35	41.55	41.18	890
April 25, 2025	41.34	41.62	41.62	41.75	41.34	27
April 24, 2025	40.15	41.1	41.1	41.1	39.92	50
April 23, 2025	40.31	40.69	40.69	41.78	40.15	3,146
April 22, 2025	39.23	39.53	39.53	39.53	39.23	87
April 17, 2025	39.44	39.37	39.37	39.53	38.78	870
April 16, 2025	38.92	39.6	39.6	39.6	38.92	117
April 15, 2025	39.91	39.27	39.27	39.91	38.96	2,332
April 14, 2025	38.2	38.32	38.32	38.8	38.2	236
April 11, 2025	38.76	37.81	37.81	38.76	37.81	1,175
April 10, 2025	40.24	38.96	38.96	41.23	38.96	2,456
April 09, 2025	37.82	38.17	38.17	38.89	37.71	1,024
April 08, 2025	40.17	40.23	40.23	40.91	40.15	101
April 07, 2025	37.87	38.98	38.98	39.51	37.67	3,049
April 04, 2025	41.17	39.9	39.9	41.17	39.43	3,576
April 03, 2025	42.43	42.15	42.15	43.19	41.84	2,172
April 02, 2025	43.87	44.26	44.26	44.26	43.5	1,726
April 01, 2025	43.72	43.77	43.77	43.77	43.12	170
March 31, 2025	42.71	43.49	43.49	43.49	41.99	706
March 28, 2025	43.59	43	43	43.68	42.5	1,209
March 27, 2025	43.92	44	44	44.7	43.13	5,174
March 26, 2025	48.95	48.64	48.64	48.95	48.52	2,812
March 25, 2025	48.22	48.32	48.32	48.52	47.4	681
March 24, 2025	47.03	47.66	47.66	47.75	46.67	2,017
March 21, 2025	45.39	45.88	45.88	45.88	45.39	164
March 20, 2025	46.18	45.67	45.67	46.35	45.37	2,410
March 19, 2025	44.78	45.32	45.32	45.32	44.78	220
March 18, 2025	44.9	44.92	44.92	45.3	44.9	350
March 17, 2025	44.48	44.64	44.64	44.64	44.48	14
March 14, 2025	43.9	44.53	44.53	44.53	43.9	424
March 13, 2025	43.99	43.57	43.57	44.67	43.57	1,698
March 12, 2025	43.97	43.85	43.85	43.97	43.29	126
March 11, 2025	44.09	43.07	43.07	44.67	42.32	2,134
March 10, 2025	43.36	43.58	43.58	43.92	43.07	3,919
March 07, 2025	43.79	42.72	42.72	43.88	42.72	6,255
March 06, 2025	44.64	44.22	44.11	45	43.11	662
March 05, 2025	44.35	43.56	43.45	45.82	43.56	3,181

General Motors Company (8GM.DE) XETRA