General Motors Company Historical Data - GMCO34 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
General Motors Company (GMCO34)
General Motors Company (GMCO34) Historical

General Motors Company (GMCO34)

57.90

-1.12

(-1.90%)

Closed May 01 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.48	-0.82219938335	58.38	59.46	57.48	1863	58.52796521	DR
4	1.05	1.84696569921	56.85	59.46	54.77	5712	55.95110833	DR
12	11.03	23.5331768722	46.87	59.46	46.8	6852	51.08434633	DR
26	23.58	68.7062937063	34.32	59.46	32.4	5236	46.01338096	DR
52	17.38	42.8923988154	40.52	59.46	32.4	13881	42.24807927	DR
156	-19.04	-24.7465557577	76.94	94.35	32.4	18439	58.91529341	DR
260	-94.19	-61.9304359261	152.09	212.66	32.4	18312	64.21039633	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714512600	57.9	-1.12	-1.90	59.02	59.02	57.48	6121
1714426200	59.02	0.16	0.27	58.68	59.02	58.14	1312
1714167000	58.86	-0.3	-0.51	58.98	59.07	58.32	110
1714080540	59.16	0.84	1.44	58.32	59.16	58.14	1800
1713994200	58.32	0.13	0.22	58.2	58.38	57.63	1837
1713907800	58.19	2.11	3.76	58.38	59.46	57.8	4254
1713821340	56.08	1.1	2.00	56.04	56.17	55.78	1532
1713562200	54.98	-0.4	-0.72	55.38	56	54.77	2094
1713475800	55.38	0	0.00	55.58	55.74	55.38	30090
1713389400	55.38	-0.78	-1.39	55.35	56.1	55.35	366
1713302940	56.16	1.02	1.85	55.8	56.45	55.22	47065
1713216600	55.14	0.32	0.58	54.82	56.95	54.82	15951
1712957400	54.82	-1.04	-1.86	55.86	55.86	54.78	1381
1712870940	55.86	-0.25	-0.45	56.11	56.11	55.2	102
1712784540	56.11	0.31	0.56	55.8	56.16	55.5	154
1712698140	55.8	-0.42	-0.75	55.92	56.15	55.32	237
1712611740	56.22	0.39	0.70	56.05	56.22	55.83	96
1712352600	55.83	0.39	0.70	55.25	56.16	54.9	3482
1712266140	55.44	-1.47	-2.58	57.6	57.66	55.12	1194
1712179740	56.91	0.27	0.48	56.63	57.36	55.98	404
1712093400	56.64	-0.21	-0.37	56.85	57.04	56.46	783
1712006940	56.85	0	0.00	57.16	57.72	56.85	604
1711661400	56.85	2.41	4.43	54.44	56.94	54.44	917
1711574940	54.44	-0.57	-1.04	55	55.55	54.44	550
1711488540	55.01	0.61	1.12	54.3	55.35	54.21	1568
1711402140	54.4	0.4	0.74	54	54.63	53.55	265
1711143000	54	0.1	0.19	54.2	54.2	53.55	548
1711056600	53.9	0.75	1.41	52.13	54.15	52.13	1952
1710970200	53.15	1.1	2.11	52.54	53.2	52.54	676
1710883740	52.05	0.9	1.76	51.75	52.39	51.75	1453
1710797400	51.15	0.34	0.67	50.8	51.2	50.8	2571
1710538200	50.81	1.68	3.42	49	50.9	49	899
1710451740	49.13	-0.77	-1.54	49.91	50.09	48.6	453
1710365400	49.9	0.7	1.42	49.22	50.35	48.8	1784
1710278940	49.2	-0.15	-0.30	49.4	49.5	48.74	598
1710192600	49.35	0.25	0.51	49.19	49.55	48.85	229
1709933400	49.1	0.5	1.03	48.97	49.7	48.83	30007
1709847000	48.6	-1.05	-2.11	49.65	49.65	48.55	8218
1709760540	49.65	-0.35	-0.70	50.3	50.55	49.4	202
1709674200	50	-0.6	-1.19	50.21	51.6	49.7	1379
1709587740	50.6	-0.3	-0.59	50.89	51.2	50.4	1366
1709328600	50.9	0	0.00	50.9	50.95	50.35	2349
1709242200	50.9	0.4	0.79	51.09	51.14	50.6	454
1709155800	50.5	1.25	2.54	49.48	51	49.48	1471
1709069400	49.25	-0.35	-0.71	49.77	49.93	49.25	20527
1708983000	49.6	0.04	0.08	49.6	50.65	49.36	31419
1708723800	49.56	0.72	1.47	48.91	49.77	48.8	326
1708637400	48.84	0.18	0.37	48.66	49.14	48.55	108895
1708550940	48.66	0.31	0.64	47.38	48.99	47.38	280
1708464600	48.35	-0.08	-0.17	48.43	48.43	47.08	225
1708378200	48.43	0.08	0.17	49.3	49.62	47.44	861
1708119000	48.35	0.17	0.35	49	49	48.05	1542
1708032600	48.18	0.4	0.84	48.45	48.95	47.87	7662
1707946200	47.78	-0.11	-0.23	47.75	47.89	47.55	314
1707514200	47.89	-0.27	-0.56	48.44	48.44	47.8	24096
1707427800	48.16	0.04	0.08	48.13	48.6	48.04	18540
1707341400	48.12	0.72	1.52	47.95	48.26	47.4	632
1707255000	47.4	0.4	0.85	46.87	47.8	46.8	495
1707168600	47	-1.4	-2.89	48.4	48.4	47	1521
1706909400	48.4	0.65	1.36	46.79	48.5	46.79	427
1706822940	47.75	-0.55	-1.14	48.31	48.63	47.4	839

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