General Motors

GM
🏛️ germany →
52.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 50.52 51.11 50.52 50.70 0.0M
2021-12-29 50.60 51.01 50.20 50.74 0.0M
2021-12-28 50.71 51.24 50.55 50.60 0.0M
2021-12-27 50.26 50.77 50.00 50.56 0.0M
2021-12-23 49.93 50.33 49.36 50.33 0.0M
2021-12-22 48.63 49.62 48.51 49.36 0.0M
2021-12-21 48.41 48.56 48.10 48.25 0.0M
2021-12-20 48.36 48.36 47.33 47.57 0.0M
2021-12-17 49.90 50.43 48.23 49.25 0.0M
2021-12-16 52.24 53.43 51.30 51.30 0.0M
2021-12-15 51.85 52.01 50.67 51.65 0.0M
2021-12-14 52.85 52.85 51.42 51.96 0.0M
2021-12-13 55.87 56.53 52.40 52.56 0.0M
2021-12-10 52.93 55.70 52.93 55.70 0.0M
2021-12-09 53.76 53.86 53.20 53.20 0.0M
2021-12-08 54.70 55.10 53.44 53.73 0.0M
2021-12-07 54.50 55.21 53.75 54.89 0.0M
2021-12-06 53.25 53.78 52.69 53.12 0.0M
2021-12-03 54.22 54.22 52.44 52.44 0.0M
2021-12-02 52.10 54.02 51.48 53.98 0.0M
2021-12-01 51.26 53.14 51.26 51.76 0.0M
2021-11-30 52.37 52.37 50.90 51.44 0.0M
2021-11-29 53.32 54.00 53.16 53.17 0.0M
2021-11-26 54.91 54.91 52.49 53.16 0.0M
2021-11-25 55.57 55.57 55.17 55.51 0.0M
2021-11-24 56.14 56.25 55.31 55.67 0.0M
2021-11-23 56.91 56.91 55.35 55.94 0.0M
2021-11-22 54.91 57.82 54.74 57.05 0.0M
2021-11-19 55.19 55.50 54.64 54.76 0.0M
2021-11-18 57.22 57.49 54.66 54.97 0.0M
2021-11-17 55.25 57.41 55.08 57.06 0.0M
2021-11-16 55.18 55.41 54.73 55.35 0.0M
2021-11-15 55.10 55.72 55.00 55.56 0.0M
2021-11-12 53.83 55.94 53.40 55.35 0.0M
2021-11-11 51.83 54.08 51.61 54.08 0.0M
2021-11-10 50.12 52.51 50.04 51.39 0.0M
2021-11-09 51.34 51.99 49.94 50.66 0.0M
2021-11-08 50.48 52.00 50.35 51.53 0.0M
2021-11-05 50.87 51.41 50.56 50.56 0.0M
2021-11-04 48.43 50.92 48.43 50.91 0.0M
2021-11-03 47.70 48.38 47.57 48.38 0.0M
2021-11-02 48.07 48.20 47.40 47.85 0.0M
2021-11-01 47.25 48.05 47.00 47.61 0.0M
2021-10-29 46.33 47.54 46.09 47.03 0.0M
2021-10-28 47.42 47.61 46.28 46.42 0.0M
2021-10-27 49.73 50.68 46.76 47.02 0.0M
2021-10-26 49.94 50.18 49.26 49.35 0.0M
2021-10-25 49.39 49.98 49.00 49.74 0.0M
2021-10-22 50.09 50.48 49.71 49.80 0.0M
2021-10-21 49.43 50.38 49.28 50.38 0.0M
2021-10-20 48.72 49.73 48.44 49.56 0.0M
2021-10-19 48.78 49.29 48.62 48.65 0.0M
2021-10-18 50.30 50.40 48.93 49.10 0.0M
2021-10-15 49.98 50.53 49.76 50.05 0.0M
2021-10-14 50.06 50.38 49.72 49.72 0.0M
2021-10-13 50.86 51.23 49.41 49.90 0.0M
2021-10-12 49.93 51.32 49.68 51.07 0.0M
2021-10-11 50.54 51.16 49.85 50.75 0.0M
2021-10-08 49.24 51.06 48.85 50.57 0.0M
2021-10-07 47.15 49.01 46.90 49.00 0.0M
2021-10-06 47.30 47.42 46.26 46.65 0.0M
2021-10-05 46.61 47.24 46.50 46.94 0.0M
2021-10-04 45.82 47.33 45.25 46.31 0.0M
2021-10-01 45.28 45.99 44.87 45.80 0.0M
2021-09-30 46.02 46.02 45.11 45.56 0.0M
2021-09-29 45.54 45.89 45.40 45.78 0.0M
2021-09-28 45.50 45.81 45.08 45.81 0.0M
2021-09-27 44.75 45.63 44.49 45.63 0.0M
2021-09-24 44.17 44.88 43.84 44.58 0.0M
2021-09-23 43.46 44.26 43.46 44.16 0.0M
2021-09-22 42.22 43.55 42.12 43.48 0.0M
2021-09-21 42.29 42.77 41.90 42.33 0.0M
2021-09-20 43.26 43.26 41.38 41.88 0.0M
2021-09-17 43.74 44.09 43.49 43.83 0.0M
2021-09-16 43.91 44.00 43.70 43.96 0.0M
2021-09-15 43.00 43.85 42.76 43.83 0.0M
2021-09-14 43.26 43.40 42.84 42.92 0.0M
2021-09-13 42.11 43.00 42.00 43.00 0.0M
2021-09-10 41.06 42.50 40.74 42.24 0.0M
2021-09-09 41.06 41.28 40.56 40.94 0.0M
2021-09-08 41.00 41.84 40.89 41.38 0.0M
2021-09-07 41.55 41.55 40.69 41.08 0.0M
2021-09-06 41.04 41.82 41.04 41.61 0.0M
2021-09-03 41.28 41.34 40.69 41.18 0.0M
2021-09-02 41.56 41.64 41.23 41.23 0.0M
2021-09-01 41.81 42.00 41.20 41.47 0.0M
2021-08-31 41.83 41.91 41.20 41.46 0.0M
2021-08-30 42.22 42.53 41.60 41.68 0.0M
2021-08-27 41.40 42.40 41.20 42.33 0.0M
2021-08-26 42.32 42.37 41.28 41.42 0.0M
2021-08-25 42.26 42.46 41.79 42.28 0.0M
2021-08-24 41.00 42.21 40.96 42.11 0.0M
2021-08-23 41.00 41.13 40.09 41.13 0.0M
2021-08-20 41.76 42.04 41.42 41.67 0.0M
2021-08-19 43.32 43.32 41.71 42.02 0.0M
2021-08-18 43.13 43.87 43.08 43.50 0.0M
2021-08-17 44.52 44.70 42.89 43.17 0.0M
2021-08-16 45.22 45.80 44.57 44.89 0.0M
2021-08-13 46.50 46.51 45.79 45.82 0.0M
2021-08-12 46.16 46.82 45.82 46.63 0.0M
2021-08-11 46.27 46.37 45.70 45.93 0.0M
2021-08-10 45.77 46.25 45.69 46.25 0.0M
2021-08-09 46.62 46.90 45.49 46.00 0.0M
2021-08-06 46.04 46.91 45.88 46.85 0.0M
2021-08-05 44.90 46.30 44.48 46.30 0.0M
2021-08-04 48.75 49.18 44.08 44.65 0.0M
2021-08-03 48.35 48.81 48.10 48.81 0.0M
2021-08-02 48.14 49.25 47.96 48.30 0.0M
2021-07-30 47.55 48.39 47.49 48.39 0.0M
2021-07-29 47.59 48.39 47.32 48.12 0.0M
2021-07-28 46.38 46.85 46.38 46.84 0.0M
2021-07-27 47.38 47.38 45.85 46.31 0.0M
2021-07-26 46.27 47.29 45.91 47.26 0.0M
2021-07-23 47.19 47.43 46.73 46.73 0.0M
2021-07-22 48.25 48.56 47.26 47.30 0.0M
2021-07-21 47.75 48.60 47.75 48.34 0.0M
2021-07-20 46.65 47.79 46.20 47.79 0.0M
2021-07-19 46.63 46.78 44.53 45.89 0.0M
2021-07-16 48.23 48.56 47.00 47.03 0.0M
2021-07-15 48.90 49.37 48.00 48.35 0.0M
2021-07-14 49.55 50.03 48.91 48.91 0.0M
2021-07-13 49.74 50.17 49.33 49.93 0.0M
2021-07-12 49.49 49.89 48.81 49.77 0.0M
2021-07-09 48.32 49.63 47.70 49.48 0.0M
2021-07-08 47.87 47.87 46.35 47.24 0.0M
2021-07-07 48.59 48.65 47.62 48.03 0.0M
2021-07-06 49.56 49.67 48.29 48.49 0.0M
2021-07-05 49.67 49.72 49.09 49.66 0.0M
2021-07-02 50.31 50.40 49.48 49.58 0.0M
2021-07-01 49.90 50.26 49.66 49.66 0.0M
2021-06-30 49.39 50.10 49.33 50.00 0.0M
2021-06-29 49.35 49.95 49.20 49.39 0.0M
2021-06-28 50.68 50.80 49.01 49.21 0.0M
2021-06-25 50.38 50.60 50.08 50.39 0.0M
2021-06-24 50.36 50.99 49.92 50.45 0.0M
2021-06-23 49.84 50.62 49.75 50.34 0.0M
2021-06-22 50.07 50.18 49.52 49.77 0.0M
2021-06-21 49.25 49.84 49.10 49.84 0.0M
2021-06-18 50.47 50.94 49.30 49.57 0.0M
2021-06-17 51.14 52.20 50.03 50.48 0.0M
2021-06-16 50.48 52.00 50.08 51.44 0.0M
2021-06-15 50.28 50.46 49.53 49.92 0.0M
2021-06-14 50.66 51.20 49.80 49.93 0.0M
2021-06-11 50.25 51.00 50.00 50.76 0.0M
2021-06-10 51.68 52.32 50.39 50.39 0.0M
2021-06-09 52.36 52.75 51.59 51.59 0.0M
2021-06-08 51.96 52.50 51.42 52.44 0.0M
2021-06-07 52.80 53.00 51.46 51.80 0.0M
2021-06-04 52.36 53.00 51.01 51.96 0.0M
2021-06-03 48.91 52.40 48.40 52.22 0.0M
2021-06-02 48.88 49.38 48.40 48.40 0.0M
2021-06-01 48.45 49.20 48.45 48.70 0.0M
2021-05-31 48.78 48.95 48.14 48.75 0.0M
2021-05-28 49.71 49.85 48.32 48.62 0.0M
2021-05-27 47.56 49.70 47.32 48.92 0.0M
2021-05-26 46.45 47.56 46.45 47.32 0.0M
2021-05-25 46.34 47.00 46.24 46.55 0.0M
2021-05-24 46.63 46.82 46.52 46.53 0.0M
2021-05-21 45.60 46.75 45.54 46.51 0.0M
2021-05-20 45.37 45.56 45.24 45.49 0.0M
2021-05-19 45.71 45.71 44.41 45.17 0.0M
2021-05-18 46.16 46.30 45.86 46.04 0.0M
2021-05-17 45.80 46.03 45.50 46.00 0.0M
2021-05-14 45.37 46.04 44.98 46.04 0.0M
2021-05-13 44.42 45.89 44.10 45.13 0.0M
2021-05-12 45.75 46.11 44.31 44.51 0.0M
2021-05-11 47.23 47.35 45.19 45.98 0.0M
2021-05-10 48.82 49.04 47.34 47.34 0.0M
2021-05-07 48.70 48.85 47.50 48.40 0.0M
2021-05-06 48.00 48.69 47.55 48.69 0.0M
2021-05-05 46.45 48.28 46.45 47.96 0.0M
2021-05-04 47.53 47.60 45.80 45.84 0.0M
2021-05-03 47.56 48.06 47.11 47.22 0.0M
2021-04-30 46.67 47.61 46.26 47.24 0.0M
2021-04-29 47.76 48.17 46.04 46.86 0.0M
2021-04-28 48.71 48.99 48.21 48.21 0.0M
2021-04-27 48.41 48.78 48.19 48.63 0.0M
2021-04-26 47.62 48.32 47.44 48.23 0.0M
2021-04-23 47.17 47.62 46.89 47.45 0.0M
2021-04-22 47.53 48.04 46.97 46.97 0.0M
2021-04-21 46.17 47.78 46.15 47.66 0.0M
2021-04-20 47.97 48.14 45.54 46.43 0.0M
2021-04-19 48.98 48.98 47.55 48.16 0.0M
2021-04-16 48.99 49.62 48.66 49.13 0.0M
2021-04-15 48.87 50.32 48.80 48.80 0.0M
2021-04-14 48.90 49.69 48.70 48.91 0.0M
2021-04-13 50.21 50.23 48.56 49.05 0.0M
2021-04-12 50.22 51.00 49.82 50.14 0.0M
2021-04-09 50.45 50.62 50.19 50.59 0.0M
2021-04-08 51.48 51.90 49.40 50.48 0.0M
2021-04-07 52.38 52.51 51.07 51.51 0.0M
2021-04-06 51.40 53.52 51.40 52.30 0.0M
2021-04-01 49.21 49.32 48.58 49.32 0.0M
2021-03-31 49.94 49.96 48.98 49.27 0.0M
2021-03-30 47.71 49.97 47.55 49.84 0.0M
2021-03-29 47.78 48.24 47.38 47.81 0.0M
2021-03-26 48.32 48.73 47.63 47.69 0.0M
2021-03-25 47.13 48.23 45.65 48.23 0.0M
2021-03-24 47.50 48.60 47.25 47.41 0.0M
2021-03-23 48.54 48.93 47.10 47.62 0.0M
2021-03-22 51.19 51.19 47.36 48.78 0.0M
2021-03-19 49.93 50.77 49.16 50.50 0.0M
2021-03-18 50.50 52.17 49.41 50.09 0.0M
2021-03-17 47.78 50.67 47.24 50.37 0.0M
2021-03-16 48.90 49.00 47.85 48.19 0.0M
2021-03-15 49.20 50.22 47.98 48.72 0.0M
2021-03-12 47.50 49.73 46.66 49.63 0.0M
2021-03-11 47.77 48.06 46.86 46.95 0.0M
2021-03-10 45.93 47.70 45.83 47.70 0.0M
2021-03-09 46.96 47.10 45.35 45.99 0.0M
2021-03-08 45.39 47.27 44.44 46.63 0.0M
2021-03-05 42.54 45.20 42.36 45.20 0.0M
2021-03-04 43.57 44.85 42.15 43.36 0.0M
2021-03-03 45.47 45.49 43.87 44.09 0.0M
2021-03-02 43.89 45.60 43.30 44.94 0.0M
2021-03-01 42.78 43.82 42.76 43.81 0.0M
2021-02-26 41.06 42.79 40.91 42.52 0.0M
2021-02-25 43.74 43.83 41.82 41.82 0.0M
2021-02-24 41.95 43.68 41.80 43.60 0.0M
2021-02-23 42.64 42.75 40.71 41.97 0.0M
2021-02-22 42.51 43.38 42.51 42.81 0.0M
2021-02-19 42.96 43.78 42.51 43.31 0.0M
2021-02-18 43.73 43.97 42.76 43.21 0.0M
2021-02-17 44.10 44.33 43.50 43.85 0.0M
2021-02-16 44.75 45.10 44.06 44.22 0.0M
2021-02-15 44.42 44.80 44.21 44.80 0.0M
2021-02-12 43.85 44.68 43.76 44.30 0.0M
2021-02-11 44.83 45.08 43.28 44.14 0.0M
2021-02-10 46.53 48.00 43.37 45.20 0.0M
2021-02-09 47.41 47.45 46.26 46.26 0.0M
2021-02-08 46.00 47.20 45.82 47.20 0.0M
2021-02-05 45.50 45.88 45.09 45.15 0.0M
2021-02-04 44.99 45.41 44.29 45.19 0.0M
2021-02-03 44.11 45.77 43.95 45.07 0.0M
2021-02-02 42.96 44.10 42.96 43.84 0.0M
2021-02-01 42.38 43.09 41.86 42.70 0.0M
2021-01-29 42.60 42.60 40.80 41.91 0.0M
2021-01-28 40.46 43.78 39.33 42.15 0.0M
2021-01-27 42.89 45.29 40.35 40.67 0.0M
2021-01-26 43.40 44.05 42.78 42.78 0.0M
2021-01-25 45.75 46.00 42.17 44.09 0.0M
2021-01-22 45.00 45.70 44.27 45.59 0.0M
2021-01-21 45.80 47.49 45.05 45.38 0.0M
2021-01-20 45.65 46.77 45.21 46.28 0.0M
2021-01-19 41.18 45.49 41.00 45.03 0.0M
2021-01-18 41.02 41.25 40.90 41.25 0.0M
2021-01-15 42.86 43.44 40.76 41.31 0.0M
2021-01-14 40.29 42.53 39.89 42.26 0.0M
2021-01-13 40.47 41.70 39.50 40.00 0.0M
2021-01-12 37.36 40.22 37.23 39.29 0.0M
2021-01-11 35.29 37.15 35.10 37.03 0.0M
2021-01-08 35.58 35.70 34.75 35.18 0.0M
2021-01-07 35.55 35.77 35.08 35.33 0.0M
2021-01-06 34.00 35.53 33.80 34.77 0.0M
2021-01-05 33.18 34.01 32.65 33.90 0.0M
2021-01-04 34.08 34.22 32.81 33.14 0.0M