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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	46.9	46.68	46.68	47.05	45.72	2,809
February 03, 2025	45.89	47.26	47.26	47.32	44.34	8,136
January 31, 2025	48.33	48.46	48.46	48.46	48.33	1
January 30, 2025	47.74	48.4	48.4	48.4	47.74	154
January 29, 2025	48.22	47.44	47.44	48.74	47.44	4,591
January 28, 2025	53.4	47.33	47.33	53.57	47.33	3,695
January 27, 2025	51.07	52.01	52.01	52.01	50.35	617
January 24, 2025	52.09	51.1	51.1	52.09	51.1	669
January 23, 2025	50.72	51.67	51.67	51.67	50.57	204
January 22, 2025	50.5	50.61	50.61	50.69	50.5	186
January 21, 2025	49.43	50.31	50.31	50.65	49.2	3,277
January 20, 2025	49.25	49.25	49.25	49.25	49.25	2,539
January 17, 2025	50.6	50.16	50.16	50.63	50.16	2,539
January 16, 2025	50.24	50.24	50.24	50.24	50.24	14
January 15, 2025	49.86	50.74	50.74	50.74	49.86	813
January 14, 2025	48.74	49.68	49.68	49.68	48.74	593
January 13, 2025	48.3	48.69	48.69	49.05	48.17	340
January 10, 2025	49.28	49.05	49.05	49.28	49.05	12
January 09, 2025	49.74	49.54	49.54	49.74	49.54	3
January 08, 2025	50.46	49.33	49.33	50.46	49.33	154
January 07, 2025	51.67	50.93	50.93	51.67	50.58	150
January 06, 2025	50.42	52.22	52.22	52.22	50.31	3,623
January 03, 2025	50.01	50.08	50.08	50.16	49.1	553
January 02, 2025	51.78	50.9	50.9	52.03	50.9	81
December 30, 2024	51.54	51.61	51.61	51.61	51.54	101
December 27, 2024	51.67	52.09	52.09	52.27	51.67	540
December 23, 2024	49.66	49.86	49.86	50.15	49.5	1,401
December 20, 2024	48.02	49.42	49.42	49.42	47.94	525
December 19, 2024	48.59	48.81	48.81	49.28	48.3	1,672
December 18, 2024	49.28	49.28	49.28	49.28	49.28	596
December 17, 2024	49.5	49.03	49.03	49.59	49.03	596
December 16, 2024	49.52	49.62	49.62	49.86	49.36	370
December 13, 2024	49.74	50.23	50.23	50.23	49.74	22
December 12, 2024	49.68	49.74	49.74	49.97	49.35	1,160
December 11, 2024	51	49.31	49.31	51.07	49.31	1,899
December 10, 2024	50.1	50.44	50.44	51.18	49.93	1,650
December 09, 2024	50.94	50.34	50.34	50.94	50.34	1,345
December 06, 2024	50.4	50.42	50.42	50.78	50.22	197
December 05, 2024	50.73	50.44	50.33	50.99	50.44	940
December 04, 2024	51.48	50.57	50.46	51.48	49.51	2,749
December 03, 2024	52.69	51.34	51.22	52.69	51.34	420
December 02, 2024	53.14	52.61	52.49	53.14	52.29	670
November 29, 2024	52.82	53.2	53.2	54	52.69	1,312
November 28, 2024	52.77	53.17	53.17	53.58	52.77	1,330
November 27, 2024	52.46	52.84	52.84	53.02	52.12	2,110
November 26, 2024	58.75	53.05	53.05	58.75	53.05	20,101
November 25, 2024	56.22	58.01	58.01	58.07	56.03	929
November 22, 2024	53.3	55.21	55.21	55.21	53.14	1,121
November 21, 2024	52	52.98	52.98	52.98	52	265
November 20, 2024	52.48	52.49	52.49	52.49	52.48	255
November 19, 2024	53.37	52.6	52.6	53.37	51.92	2,546
November 18, 2024	53.99	53.77	53.77	54.53	52.91	843
November 15, 2024	54.13	54.23	54.23	54.81	54	988
November 14, 2024	55	56.05	56.05	56.05	55	1,298
November 13, 2024	54.09	54.91	54.91	55.15	53.78	1,029
November 12, 2024	54	54.28	54.28	54.72	53.6	6,721
November 11, 2024	52.42	53.67	53.67	53.67	52.34	1,068
November 08, 2024	51.58	51.63	51.63	51.63	50.99	1,269
November 07, 2024	51.36	51.75	51.75	52.01	50.24	2,949
November 06, 2024	51.86	50.17	50.17	52.19	49.91	2,569

General Motors Company (8GM.DE) XETRA