General Motors Company (0R0E.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:49PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 45.10 | 45.39 | 44.66 | 44.75 | 44.75 | 6,102 |
| 02 May 2024 | 44.80 | 45.14 | 44.63 | 44.90 | 44.90 | 8,695 |
| 01 May 2024 | 44.55 | 45.19 | 44.40 | 44.58 | 44.58 | 10,499 |
| 30 Apr 2024 | 45.95 | 45.95 | 44.56 | 44.75 | 44.75 | 6,417 |
| 29 Apr 2024 | 46.07 | 46.19 | 45.58 | 45.88 | 45.88 | 19,271 |
| 26 Apr 2024 | 45.60 | 46.14 | 45.51 | 45.67 | 45.67 | 12,217 |
| 25 Apr 2024 | 45.16 | 45.68 | 44.53 | 45.38 | 45.38 | 8,780 |
| 24 Apr 2024 | 45.18 | 45.31 | 44.62 | 44.88 | 44.88 | 39,594 |
| 23 Apr 2024 | 44.50 | 45.94 | 44.40 | 45.22 | 45.22 | 94,699 |
| 22 Apr 2024 | 42.74 | 43.47 | 42.23 | 42.88 | 42.88 | 12,626 |
| 19 Apr 2024 | 41.17 | 42.94 | 41.17 | 42.45 | 42.45 | 4,190 |
| 18 Apr 2024 | 42.56 | 42.77 | 42.01 | 42.55 | 42.55 | 11,767 |
| 17 Apr 2024 | 42.90 | 43.08 | 42.34 | 42.55 | 42.55 | 4,495 |
| 16 Apr 2024 | 42.48 | 42.90 | 42.13 | 42.33 | 42.33 | 9,876 |
| 15 Apr 2024 | 43.86 | 43.89 | 42.73 | 43.08 | 43.08 | 16,796 |
| 12 Apr 2024 | 43.78 | 43.78 | 42.65 | 43.08 | 43.08 | 8,456 |
| 11 Apr 2024 | 43.54 | 43.99 | 43.21 | 43.42 | 43.42 | 5,629 |
| 10 Apr 2024 | 44.79 | 44.79 | 43.83 | 44.25 | 44.25 | 6,198 |
| 09 Apr 2024 | 44.65 | 44.85 | 44.08 | 44.35 | 44.35 | 9,342 |
| 08 Apr 2024 | 44.37 | 44.77 | 44.37 | 44.58 | 44.58 | 13,579 |
| 05 Apr 2024 | 43.75 | 44.26 | 43.46 | 43.88 | 43.88 | 14,124 |
| 04 Apr 2024 | 45.83 | 46.02 | 44.76 | 45.58 | 45.58 | 12,993 |
| 03 Apr 2024 | 44.82 | 45.38 | 44.81 | 45.20 | 45.20 | 13,484 |
| 02 Apr 2024 | 45.05 | 45.26 | 44.63 | 45.03 | 45.03 | 9,208 |
| 28 Mar 2024 | 44.69 | 45.53 | 44.60 | 45.25 | 45.25 | 27,023 |
| 27 Mar 2024 | 44.08 | 44.70 | 44.06 | 44.45 | 44.45 | 14,113 |
| 26 Mar 2024 | 43.69 | 44.56 | 43.43 | 44.05 | 44.05 | 20,899 |
| 25 Mar 2024 | 43.16 | 43.92 | 43.16 | 43.78 | 43.78 | 13,729 |
| 22 Mar 2024 | 43.34 | 43.64 | 43.00 | 43.17 | 43.17 | 14,021 |
| 21 Mar 2024 | 42.99 | 43.49 | 42.89 | 43.10 | 43.10 | 20,250 |
| 20 Mar 2024 | 41.39 | 42.67 | 41.36 | 42.28 | 42.28 | 34,628 |
| 19 Mar 2024 | 40.90 | 41.66 | 40.90 | 41.58 | 41.58 | 13,350 |
| 18 Mar 2024 | 40.87 | 40.89 | 40.37 | 40.60 | 40.60 | 24,963 |
| 15 Mar 2024 | 39.50 | 40.33 | 39.27 | 40.17 | 40.17 | 10,168 |
| 14 Mar 2024 | 40.16 | 40.29 | 39.08 | 39.67 | 39.67 | 7,470 |
| 13 Mar 2024 | 39.46 | 40.46 | 39.34 | 40.33 | 40.33 | 5,766 |
| 12 Mar 2024 | 39.60 | 39.60 | 38.96 | 39.33 | 39.33 | 7,969 |
| 11 Mar 2024 | 39.35 | 39.79 | 39.26 | 39.72 | 39.72 | 8,517 |
| 08 Mar 2024 | 39.35 | 40.11 | 39.35 | 39.50 | 39.50 | 2,764 |
| 07 Mar 2024 | 40.17 | 40.30 | 39.39 | 39.55 | 39.55 | 7,075 |
| 06 Mar 2024 | 40.65 | 40.65 | 39.87 | 40.35 | 40.35 | 10,652 |
| 05 Mar 2024 | 40.71 | 40.88 | 40.17 | 40.30 | 40.30 | 14,639 |
| 04 Mar 2024 | 41.01 | 41.48 | 40.86 | 41.25 | 41.25 | 3,808 |
| 01 Mar 2024 | 40.94 | 41.22 | 40.43 | 40.80 | 40.80 | 7,563 |
| 29 Feb 2024 | 40.77 | 41.33 | 40.69 | 40.92 | 40.92 | 35,606 |
| 29 Feb 2024 | 0.12 Dividend | |||||
| 28 Feb 2024 | 40.04 | 41.05 | 40.01 | 39.58 | 39.46 | 15,026 |
| 27 Feb 2024 | 40.37 | 40.59 | 39.98 | 39.58 | 39.46 | 5,453 |
| 26 Feb 2024 | 39.75 | 40.73 | 39.64 | 39.58 | 39.46 | 12,911 |
| 23 Feb 2024 | 39.36 | 39.92 | 39.36 | 39.58 | 39.46 | 14,253 |
| 22 Feb 2024 | 39.87 | 39.87 | 39.27 | 39.58 | 39.46 | 11,124 |
| 21 Feb 2024 | 39.08 | 39.81 | 39.00 | 39.40 | 39.28 | 8,231 |
| 20 Feb 2024 | 38.29 | 38.94 | 38.18 | 38.55 | 38.43 | 15,005 |
| 19 Feb 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.36 | - |
| 16 Feb 2024 | 39.00 | 39.06 | 38.61 | 38.97 | 38.86 | 3,012 |
| 15 Feb 2024 | 38.69 | 39.50 | 38.66 | 38.90 | 38.78 | 15,335 |
| 14 Feb 2024 | 38.58 | 38.62 | 38.14 | 38.40 | 38.28 | 3,788 |
| 13 Feb 2024 | 38.73 | 38.83 | 37.87 | 38.13 | 38.01 | 20,031 |
| 12 Feb 2024 | 38.62 | 39.52 | 38.51 | 39.30 | 39.18 | 23,708 |
| 09 Feb 2024 | 38.65 | 38.96 | 38.46 | 38.55 | 38.43 | 56,808 |
| 08 Feb 2024 | 38.91 | 38.91 | 38.44 | 38.50 | 38.38 | 28,753 |
| 07 Feb 2024 | 38.88 | 39.09 | 38.13 | 38.55 | 38.43 | 11,499 |
| 06 Feb 2024 | 37.70 | 38.62 | 37.63 | 38.50 | 38.38 | 10,641 |
| 05 Feb 2024 | 38.53 | 38.66 | 37.77 | 37.95 | 37.83 | 14,449 |
| 02 Feb 2024 | 38.48 | 38.74 | 38.29 | 38.58 | 38.46 | 80,022 |
| 01 Feb 2024 | 39.20 | 39.30 | 38.53 | 38.65 | 38.53 | 26,616 |
| 31 Jan 2024 | 38.25 | 39.74 | 37.50 | 39.58 | 39.46 | 52,015 |
| 30 Jan 2024 | 35.39 | 38.95 | 35.39 | 37.75 | 37.64 | 250,560 |
| 29 Jan 2024 | 35.20 | 35.37 | 34.94 | 35.28 | 35.17 | 9,602 |
| 26 Jan 2024 | 35.17 | 35.54 | 35.11 | 35.22 | 35.12 | 11,915 |
| 25 Jan 2024 | 34.98 | 35.24 | 34.74 | 34.97 | 34.87 | 5,552 |
| 24 Jan 2024 | 35.40 | 35.52 | 34.78 | 35.17 | 35.07 | 5,629 |
| 23 Jan 2024 | 35.62 | 35.74 | 34.95 | 35.17 | 35.07 | 14,344 |
| 22 Jan 2024 | 35.57 | 36.04 | 35.39 | 35.67 | 35.57 | 11,595 |
| 19 Jan 2024 | 34.47 | 35.46 | 34.37 | 35.28 | 35.17 | 173,548 |
| 18 Jan 2024 | 35.30 | 35.30 | 34.32 | 34.63 | 34.52 | 60,612 |
| 17 Jan 2024 | 34.70 | 35.19 | 34.70 | 34.97 | 34.87 | 7,884 |
| 16 Jan 2024 | 34.69 | 35.55 | 34.64 | 35.33 | 35.22 | 87,786 |
| 15 Jan 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.99 | 15 |
| 12 Jan 2024 | 35.84 | 36.10 | 35.23 | 35.35 | 35.24 | 20,808 |
| 11 Jan 2024 | 36.17 | 36.19 | 35.62 | 35.45 | 35.34 | 11,450 |
| 10 Jan 2024 | 36.52 | 36.62 | 36.00 | 36.25 | 36.14 | 36,861 |
| 09 Jan 2024 | 36.28 | 36.69 | 36.28 | 36.55 | 36.44 | 5,808 |
| 08 Jan 2024 | 35.98 | 36.83 | 35.83 | 36.60 | 36.49 | 3,769 |
| 05 Jan 2024 | 35.49 | 36.60 | 35.46 | 36.17 | 36.07 | 30,909 |
| 04 Jan 2024 | 35.27 | 35.97 | 35.27 | 35.80 | 35.69 | 39,651 |
| 03 Jan 2024 | 35.29 | 35.56 | 34.70 | 35.03 | 34.92 | 89,411 |
| 02 Jan 2024 | 35.52 | 36.63 | 35.43 | 36.25 | 36.14 | 32,024 |
| 29 Dec 2023 | 36.13 | 36.44 | 35.98 | 36.15 | 36.04 | 13,761 |
| 28 Dec 2023 | 35.99 | 36.23 | 35.92 | 35.95 | 35.84 | 6,958 |
| 27 Dec 2023 | 36.10 | 36.22 | 35.72 | 35.90 | 35.79 | 6,073 |
| 22 Dec 2023 | 36.10 | 36.58 | 35.98 | 36.15 | 36.04 | 6,978 |
| 21 Dec 2023 | 35.84 | 36.29 | 35.71 | 35.88 | 35.77 | 9,030 |
| 20 Dec 2023 | 35.72 | 36.38 | 35.60 | 35.88 | 35.77 | 12,439 |
| 19 Dec 2023 | 35.51 | 35.96 | 35.38 | 35.88 | 35.77 | 9,445 |
| 18 Dec 2023 | 35.73 | 36.16 | 35.65 | 35.88 | 35.77 | 9,928 |
| 15 Dec 2023 | 36.41 | 36.48 | 35.65 | 35.88 | 35.77 | 15,688 |
| 14 Dec 2023 | 33.99 | 35.99 | 33.99 | 35.70 | 35.59 | 640,757 |
| 13 Dec 2023 | 33.22 | 33.55 | 32.99 | 33.17 | 33.07 | 879,129 |
| 12 Dec 2023 | 33.37 | 33.90 | 33.36 | 33.85 | 33.75 | 31,797 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.