General Motors Company (8GM)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.35 | -3.01945873406 | 44.71 | 45.3 | 42.39 | 1822 | 43.1422632 | DE |
| 4 | 3.365001 | 8.41355440464 | 39.994999 | 45.535 | 39.86 | 1742 | 43.43972666 | DE |
| 12 | 2.865001 | 7.07495016854 | 40.494999 | 45.535 | 39 | 2329 | 41.81885097 | DE |
| 26 | 10.950001 | 33.785872687 | 32.409999 | 45.535 | 31.38 | 2902 | 38.11498974 | DE |
| 52 | 9.345 | 27.4731735999 | 34.015 | 45.535 | 24.71 | 2888 | 33.79719872 | DE |
| 156 | -7.53 | -14.7966201611 | 50.89 | 58.63 | 24.71 | 2658 | 39.91619112 | DE |
| 260 | 8.83 | 25.571966406 | 34.53 | 58.63 | 14.532 | 3033 | 38.93875418 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 43.395 | 0.85 | 2.00 | 42.72 | 43.395 | 42.69 | 1349 |
| 1719520020 | 42.545 | -0.18 | -0.42 | 42.71 | 42.92 | 42.39 | 2380 |
| 1719433620 | 42.725 | -0.36 | -0.84 | 43.44 | 43.55 | 42.725 | 3267 |
| 1719347160 | 43.085 | -2 | -4.43 | 44.965 | 44.99 | 42.895 | 1872 |
| 1719260820 | 45.08 | 0.6 | 1.36 | 44.485 | 45.3 | 44.485 | 1273 |
| 1719001620 | 44.475 | -0.27 | -0.60 | 44.71 | 44.8 | 44.475 | 319 |
| 1718915160 | 44.745 | 0.93 | 2.13 | 43.995 | 44.765 | 43.88 | 1178 |
| 1718828820 | 43.81 | -0.56 | -1.26 | 44.08 | 44.08 | 43.79 | 1249 |
| 1718742360 | 44.37 | 0.2 | 0.44 | 44.07 | 44.525 | 43.7 | 2938 |
| 1718656020 | 44.175 | 0.72 | 1.67 | 43.775 | 44.175 | 43.415 | 2528 |
| 1718396820 | 43.45 | -0.94 | -2.11 | 44.275 | 44.285 | 43.09 | 1661 |
| 1718310420 | 44.385 | -0.6 | -1.32 | 45.095 | 45.355 | 44.245 | 1224 |
| 1718224020 | 44.98 | 0.13 | 0.29 | 45.085 | 45.5 | 44.845 | 889 |
| 1718137620 | 44.85 | 0.47 | 1.05 | 44.205 | 45.535 | 44.04 | 3600 |
| 1718051220 | 44.385 | 1.89 | 4.44 | 42.49 | 44.385 | 42.49 | 1544 |
| 1717792020 | 42.5 | 0.5 | 1.19 | 41.905 | 42.5 | 41.77 | 1274 |
| 1717705620 | 42 | 0.07 | 0.17 | 41.955 | 42 | 41.729999 | 580 |
| 1717619220 | 41.93 | 0.34 | 0.83 | 41.5 | 41.93 | 41.025 | 2423 |
| 1717532820 | 41.585 | -0.52 | -1.24 | 41.83 | 41.875 | 41.18 | 1198 |
| 1717446420 | 42.104999 | 1.1 | 2.70 | 41.494999 | 42.104999 | 41.09 | 3030 |
| 1717187220 | 41 | 1.42 | 3.57 | 39.994999 | 41 | 39.86 | 412 |
| 1717100820 | 39.585 | 0.13 | 0.32 | 39.159999 | 39.685 | 39.125 | 2676 |
| 1717014420 | 39.46 | 0.03 | 0.08 | 39.525 | 39.525 | 39 | 4853 |
| 1716928020 | 39.43 | -1.12 | -2.75 | 40 | 40.534999 | 39.424999 | 1803 |
| 1716841560 | 40.545 | -0 | -0.01 | 40.56 | 40.715 | 40.465 | 1009 |
| 1716582420 | 40.549999 | 0.39 | 0.97 | 40.485 | 40.71 | 40.299999 | 1677 |
| 1716496020 | 40.159999 | -0.41 | -1.01 | 40.565 | 40.72 | 40.08 | 1775 |
| 1716409620 | 40.57 | -0.66 | -1.59 | 41.284999 | 41.284999 | 40.415 | 6828 |
| 1716323160 | 41.225 | -0.39 | -0.94 | 41.395 | 41.575 | 41.125 | 703 |
| 1716236760 | 41.615 | -0.48 | -1.14 | 42.07 | 42.235 | 41.615 | 430 |
| 1715977620 | 42.095 | -0.1 | -0.24 | 42.135 | 42.445 | 42.01 | 885 |
| 1715891220 | 42.195 | 0.44 | 1.05 | 41.78 | 42.38 | 41.67 | 1267 |
| 1715804820 | 41.755 | 0.05 | 0.12 | 41.685 | 41.94 | 41.595 | 1192 |
| 1715718420 | 41.705 | -0.09 | -0.23 | 41.994999 | 42.369999 | 41.705 | 1565 |
| 1715631960 | 41.799999 | -0.2 | -0.48 | 41.915 | 42.42 | 41.799999 | 1838 |
| 1715372820 | 42 | -0.13 | -0.31 | 42.19 | 42.395 | 41.88 | 1923 |
| 1715286420 | 42.13 | -0.09 | -0.21 | 41.845 | 42.26 | 41.744999 | 685 |
| 1715200020 | 42.22 | 0.03 | 0.07 | 42.244999 | 42.244999 | 41.65 | 3761 |
| 1715113620 | 42.19 | 0.24 | 0.57 | 41.94 | 42.33 | 41.67 | 1860 |
| 1715027220 | 41.95 | 0.23 | 0.55 | 41.799999 | 42.26 | 41.69 | 2221 |
| 1714768020 | 41.72 | 0 | 0.01 | 41.805 | 42.115 | 41.5 | 4513 |
| 1714681560 | 41.715 | -0.14 | -0.33 | 42.25 | 42.25 | 41.635 | 4921 |
| 1714508820 | 41.854999 | -0.88 | -2.06 | 42.885 | 42.99 | 41.58 | 1198 |
| 1714422420 | 42.735 | -0.2 | -0.47 | 42.915 | 43.02 | 42.625 | 6733 |
| 1714163220 | 42.935 | 0.37 | 0.86 | 42.525 | 43.15 | 42.27 | 2202 |
| 1714076820 | 42.57 | 0.48 | 1.14 | 41.895 | 42.6 | 41.86 | 3797 |
| 1713990420 | 42.09 | -0.36 | -0.84 | 42.45 | 42.46 | 41.955 | 5264 |
| 1713903960 | 42.445 | 1.77 | 4.34 | 40.35 | 42.909999 | 39.945 | 7165 |
| 1713817560 | 40.68 | 0.98 | 2.47 | 39.795 | 40.78 | 39.795 | 1438 |
| 1713558420 | 39.7 | 0.19 | 0.47 | 39.61 | 40.2 | 39.49 | 588 |
| 1713472020 | 39.515 | -0.34 | -0.85 | 39.905 | 39.905 | 39.515 | 375 |
| 1713385620 | 39.854999 | -0.51 | -1.26 | 40.09 | 40.43 | 39.799999 | 4926 |
| 1713299220 | 40.365 | 0.3 | 0.74 | 40.299999 | 40.365 | 39.835 | 3680 |
| 1713212820 | 40.07 | -0.01 | -0.02 | 40.5 | 41.115 | 40.07 | 2197 |
| 1712953620 | 40.08 | -0.79 | -1.92 | 41.02 | 41.02 | 40.08 | 1686 |
| 1712867220 | 40.865 | -0.14 | -0.33 | 40.955 | 40.955 | 40.479999 | 2295 |
| 1712780760 | 41 | -0.26 | -0.63 | 41.22 | 41.335 | 40.665 | 2573 |
| 1712694360 | 41.26 | 0.46 | 1.14 | 40.479999 | 41.26 | 40.479999 | 3036 |
| 1712607960 | 40.795 | 0.05 | 0.12 | 40.725 | 41.02 | 40.7 | 2218 |
| 1712348820 | 40.744999 | 0.53 | 1.33 | 40.494999 | 40.744999 | 40.395 | 2561 |
| 1712262360 | 40.21 | -1.48 | -3.55 | 41.799999 | 42.06 | 40.21 | 1815 |
| 1712175960 | 41.69 | 0.09 | 0.20 | 41.56 | 41.799999 | 41.409999 | 9283 |
| 1712089560 | 41.604999 | -0.49 | -1.16 | 42.065 | 42.395 | 41.354999 | 4226 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
