General Motors Company Historical Data - GM | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
General Motors Company (GM)
General Motors Company (GM) Historical

General Motors Company (GM)

45.62

0.54

(1.20%)

Closed April 25 4:00PM

Delayed by 15 minutes

45.66

0.04

(0.09%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.89	6.75707271452	42.77	45.96	42.01	18949277	43.82713176	CS
4	1.03	2.30786466502	44.63	46.04	42.01	14359391	43.95709811	CS
12	6.48	16.539050536	39.18	46.04	37.6	16605086	41.27032723	CS
26	17.13	60.0420609884	28.53	46.04	26.3	18923690	36.20430127	CS
52	11.67	34.3336275375	33.99	46.04	26.3	16344948	35.40601356	CS
156	-12.2	-21.0853784998	57.86	67.21	26.3	16410056	42.6050968	CS
260	6.14	15.536437247	39.52	67.21	14.325	15573494	40.69412534	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714084800	45.62	0.54	1.20	44.67	45.85	44.49	14908551
1713998400	45.08	-0.02	-0.04	45.31	45.31	44.62	15005417
1713912000	45.1	1.89	4.37	45.82	45.96	44.37	28758858
1713825600	43.21	0.84	1.98	42.68	43.56	42.205	21296509
1713566400	42.37	-0.07	-0.16	42.51	42.96	42.185	15506543
1713480000	42.44	-0.02	-0.05	42.77	42.835	42.01	14179056
1713393600	42.46	-0.2	-0.47	42.91	43.16	42.2905	10664375
1713307200	42.66	-0.03	-0.07	42.49	42.92	42.13	12384286
1713220800	42.69	-0.39	-0.91	43.73	43.98	42.52	13498491
1712961600	43.08	-0.76	-1.73	43.5	43.58	42.645	11902928
1712875200	43.84	-0.1	-0.23	44.08	44.08	43.19	19560509
1712788800	43.94	-0.79	-1.77	43.9	44.55	43.51	11633210
1712702400	44.73	0.39	0.88	44.58	44.865	44.07	8793842
1712616000	44.34	0.11	0.25	44.41	44.85	44.2803	8248613
1712356800	44.23	0.55	1.26	43.72	44.305	43.46	11209908
1712270400	43.68	-1.49	-3.30	45.6	46.04	43.62	16979854
1712184000	45.17	0.28	0.62	44.56	45.42	44.56	14375935
1712097600	44.89	-0.51	-1.12	44.97	45.26	44.59	13057416
1712011200	45.4	0.05	0.11	45.13	45.73	44.98	11008971
1711665600	45.35	0.76	1.70	44.63	45.535	44.58	14763700
1711579200	44.59	0.59	1.34	44.15	44.81	44.05	22146601
1711492800	44	0.45	1.03	43.69	44.57	43.425	15960153
1711406400	43.55	0.49	1.14	43.05	43.96	43.05	14643661
1711147200	43.06	-0.36	-0.83	43.28	43.655	43	9391953
1711060800	43.42	0.57	1.33	42.92	43.59	42.84	15250227
1710974400	42.85	1.34	3.23	41.42	42.89	41.36	16874365
1710888000	41.51	0.69	1.69	40.93	41.68	40.72	15934569
1710801600	40.82	0.13	0.32	40.89	40.925	40.33	16122728
1710542400	40.69	1.31	3.33	39.27	40.82	39.27	82750747
1710456000	39.38	-0.88	-2.19	40.21	40.34	38.945	18012007
1710369600	40.26	1.05	2.68	39.46	40.47	39.34	19080472
1710283200	39.21	-0.32	-0.81	39.58	39.62	38.96	16940073
1710196800	39.53	0.03	0.08	39.28	39.81	39.22	11657571
1709941200	39.5	0.15	0.38	39.35	40.145	39.31	12920836
1709854800	39.35	-0.8	-1.99	40.17	40.3199	39.255	15422214
1709768400	40.15	-0.5	-1.23	40.65	40.7388	39.8303	15500631
1709682000	40.65	-0.28	-0.68	40.7	40.885	40.13	18912684
1709595600	40.93	-0.06	-0.15	41	41.52	40.76	14700210
1709336400	40.99	0.01	0.02	40.84	41.8	40.395	13076078
1709250000	40.98	0.35	0.86	40.77	41.335	40.635	18004735
1709163600	40.63	0.45	1.12	40.06	41.08	40.05	15690474
1709077200	40.18	0.39	0.98	40.23	40.6	39.85	11511276
1708990800	39.79	0.16	0.40	39.63	40.73	39.6	16606948
1708731600	39.63	0.29	0.74	39.36	39.95	39.32	15192595
1708645200	39.34	-0.15	-0.38	39.55	39.8	39.16	11432840
1708558800	39.49	0.48	1.23	38.96	39.82	38.96	15977261
1708472400	39.01	0.31	0.80	38.35	39.17	38.125	16969675
1708126800	38.7	-0.29	-0.74	38.8	39.055	38.62	12373221
1708040400	38.99	0.62	1.62	38.67	39.51	38.64	15684094
1707954000	38.37	0.06	0.16	38.58	38.75	38.05	13273552
1707867600	38.31	-0.97	-2.47	38.8	38.94	37.83	18977854
1707781200	39.28	0.72	1.87	38.54	39.535	38.51	18111053
1707522000	38.56	-0.09	-0.23	38.62	38.975	38.45	13063242
1707435600	38.65	-0.07	-0.18	38.84	38.94	38.42	15861445
1707349200	38.72	0.69	1.81	38.54	39.12	38.1	19091757
1707262800	38.03	0.24	0.64	37.6	38.6699	37.6	16281224
1707176400	37.79	-1.12	-2.88	38.59	38.69	37.68	19716466
1706917200	38.91	0.04	0.10	38.53	39.19	38.29	19816946
1706830800	38.87	0.07	0.18	39.18	39.31	38.53	21332108
1706744400	38.8	0.65	1.70	38.21	39.75	38.13	34200430
1706658000	38.15	2.76	7.80	38.352	38.96	37.4	57953103
1706571600	35.39	0.21	0.60	35.2	35.61	34.93	24047526
1706312400	35.18	0.02	0.06	35.16	35.545	35.04	14181942

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions