General Motors Company Historical Data - 1GM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.37	4.75903614458	49.8	52.17	49.8	1	49.8	DE
4	-1.42	-2.64974808733	53.59	53.87	49.175	87	52.59936353	DE
12	8.445	19.3138936535	43.725	58.21	43.725	348	50.44863375	DE
26	9.25	21.5517241379	42.92	58.21	36.05	337	45.82336563	DE
52	19.655	60.4490235276	32.515	58.21	31.67	247	44.25661248	DE
156	20.925	66.9707153145	31.245	58.21	31.245	245	44.23433766	DE
260	20.925	66.9707153145	31.245	58.21	31.245	245	44.23433766	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734972900	49.8	-0.02	-0.03	49.8	49.8	49.8	1
1734713700	49.815	0	0.00	49.815	49.815	49.815	0
1734627300	49.815	0	0.00	49.815	49.815	49.815	0
1734540900	49.815	0	0.00	49.815	49.815	49.815	0
1734454500	49.815	-0.15	-0.30	49.175	49.815	49.175	61
1734368100	49.965	0	0.00	49.965	49.965	49.965	0
1734108900	49.965	0.57	1.14	49.965	49.965	49.965	74
1734022500	49.4	-1.92	-3.74	49.4	49.4	49.4	10
1733936100	51.32	0.6	1.18	51.32	51.32	51.32	1
1733849700	50.72	0.33	0.65	50.19	50.72	50	19
1733763300	50.39	0	0.00	50.39	50.39	50.39	0
1733504100	50.39	-0.44	-0.87	50.55	50.55	50.39	7
1733417700	50.83	-1.74	-3.31	51.1	51.1	50.83	6
1733331300	52.57	0	0.00	52.57	52.57	52.57	0
1733244900	52.57	0	0.00	52.57	52.57	52.57	0
1733158500	52.57	-1.05	-1.96	53	53	52.57	233
1732899300	53.62	0.02	0.04	53.59	53.87	53.11	460
1732812900	53.6	0	0.00	53.6	53.6	53.6	0
1732726500	53.6	0	0.00	53.6	53.6	53.6	0
1732640100	53.6	-3.9	-6.78	57.5	58.21	53.6	1147
1732553700	57.5	5.5	10.58	57	57.57	56.98	335
1732294500	52	0	0.00	52	52	52	0
1732208100	52	-0.69	-1.31	52	52	51.76	90
1732121700	52.69	0	0.00	52.69	52.69	52.69	0
1732035300	52.69	-1.82	-3.34	52.99	52.99	52.69	258
1731948900	54.51	0.55	1.02	54.51	54.51	54.51	7
1731689700	53.96	-0.73	-1.33	53.96	53.96	53.96	3
1731603300	54.69	0.61	1.13	54.69	54.69	54.69	1
1731516900	54.08	0.31	0.58	54.16	54.16	54.08	105
1731430500	53.77	0.55	1.03	54.25	54.25	53.77	267
1731344100	53.22	1.58	3.06	53.08	53.22	53.08	120
1731084900	51.64	0.26	0.51	51.64	51.64	51.64	10
1730998500	51.38	0.64	1.26	51.85	51.85	51.07	796
1730912100	50.74	1.92	3.92	51.65	52.5	50.06	2539
1730825700	48.825	1.15	2.40	47.825	48.825	47.825	26
1730739300	47.68	0.94	2.01	47.68	47.68	47.68	110
1730480100	46.74	-0.19	-0.40	46.595	47.15	46.595	281
1730393700	46.93	-1.62	-3.33	46.93	46.93	46.93	15
1730307300	48.545	0	0.00	48.545	48.545	48.545	0
1730220900	48.545	0	0.00	48.545	48.545	48.545	0
1730134500	48.545	-0.16	-0.32	48.62	48.625	48.545	189
1729871700	48.7	-0.32	-0.64	48.35	48.81	48.35	700
1729785300	49.015	-0.19	-0.38	49.045	49.045	49.015	45
1729698900	49.2	1	2.06	49.74	49.87	49.2	427
1729612500	48.205	3.5	7.83	44.055	50.61	44.055	3398
1729526100	44.705	0	0.00	44.705	44.705	44.705	0
1729266900	44.705	0	0.00	44.705	44.705	44.705	0
1729180500	44.705	0	0.00	44.705	44.705	44.705	0
1729094100	44.705	0	0.00	44.705	44.705	44.705	0
1729007700	44.705	0.98	2.24	44.515	44.705	44.515	52
1728921300	43.725	0	0.00	43.725	43.725	43.725	0
1728662100	43.725	3.04	7.46	43.725	43.725	43.725	24
1728575700	40.69	0	0.00	40.69	40.69	40.69	0
1728489300	40.69	0	0.00	40.69	40.69	40.69	0
1728402900	40.69	0	0.00	40.69	40.69	40.69	0
1728316500	40.69	0	0.00	40.69	40.69	40.69	0
1728057300	40.69	0	0.00	40.69	40.69	40.69	0
1727970900	40.69	0	0.00	40.69	40.69	40.69	0
1727884500	40.69	0	0.00	40.69	40.69	40.69	0
1727798100	40.69	0	0.00	40.69	40.69	40.69	0
1727711700	40.69	-1.12	-2.67	40.055	40.69	39.05	439
1727424000	41.805	0	0.00	41.805	41.805	41.805	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

General Motors Company (1GM)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

General Motors Company (1GM) Historical

General Motors Company (1GM)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free