General Motors Company (GMCO34)
BOV
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 | -5.44 | -7.98356325213 | 68.14 | 70.08 | 61.76 | 16877 | 65.43029994 | DR |
| 4 | -0.3 | -0.47619047619 | 63 | 70.08 | 61.54 | 8119 | 65.35562828 | DR |
| 12 | 5.71 | 10.0193016319 | 56.99 | 70.08 | 54.84 | 9512 | 62.17432039 | DR |
| 26 | 19.24 | 44.2705936493 | 43.46 | 70.08 | 43 | 7776 | 57.47861029 | DR |
| 52 | 17.45 | 38.5635359116 | 45.25 | 70.08 | 32.4 | 10424 | 46.79091541 | DR |
| 156 | -9.3 | -12.9166666667 | 72 | 94.35 | 32.4 | 18254 | 58.22427198 | DR |
| 260 | -91.32 | -59.2910011687 | 154.02 | 212.66 | 32.4 | 18239 | 64.35425805 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 62.7 | 0.12 | 0.19 | 62.22 | 62.77 | 61.76 | 1140 |
| 1721943000 | 62.58 | -2.44 | -3.75 | 65 | 65.019999 | 62.22 | 10916 |
| 1721856600 | 65.019999 | 0.65 | 1.01 | 64.4 | 65.98 | 63.63 | 25480 |
| 1721770140 | 64.37 | -4.57 | -6.63 | 70 | 70.08 | 63.86 | 21779 |
| 1721683800 | 68.94 | 1.25 | 1.85 | 67.83 | 69.1 | 67.14 | 4089 |
| 1721424600 | 67.69 | -1.85 | -2.66 | 68.14 | 68.68 | 67.29 | 22119 |
| 1721338200 | 69.54 | 1.24 | 1.82 | 68.3 | 69.85 | 68.3 | 4176 |
| 1721251800 | 68.3 | 0.81 | 1.20 | 67.38 | 68.48 | 67.29 | 1040 |
| 1721165340 | 67.49 | 0.5 | 0.75 | 66.78 | 67.9 | 66.11 | 1181 |
| 1721079000 | 66.989999 | -0.87 | -1.28 | 67.85 | 68.24 | 66.78 | 16772 |
| 1720819800 | 67.86 | 3.86 | 6.03 | 64 | 67.86 | 64 | 1005 |
| 1720733400 | 64 | 0.76 | 1.20 | 61.54 | 65.379999 | 61.54 | 7082 |
| 1720647000 | 63.24 | 0.3 | 0.48 | 62.88 | 63.45 | 62.28 | 8362 |
| 1720560540 | 62.94 | -0.95 | -1.49 | 63.6 | 63.73 | 62.6 | 8299 |
| 1720474200 | 63.89 | 0.3 | 0.47 | 63.59 | 64.66 | 63.21 | 592 |
| 1720215000 | 63.59 | -1.91 | -2.92 | 64.56 | 65.03 | 63.3 | 8626 |
| 1720128540 | 65.5 | 0.35 | 0.54 | 65.18 | 66.98 | 63.65 | 3099 |
| 1720042200 | 65.15 | -1.85 | -2.76 | 66.89 | 66.89 | 64.87 | 742 |
| 1719955800 | 67 | 1.1 | 1.67 | 66 | 67 | 65.81 | 3533 |
| 1719869400 | 65.9 | 1.02 | 1.57 | 64.89 | 66.08 | 64.599999 | 4377 |
| 1719610200 | 64.879999 | 2.25 | 3.59 | 63 | 65.08 | 63 | 9118 |
| 1719523800 | 62.63 | -0.54 | -0.85 | 63.99 | 63.99 | 62.34 | 2104 |
| 1719437400 | 63.17 | 0.09 | 0.14 | 63.22 | 63.47 | 62.76 | 1085 |
| 1719351000 | 63.08 | -1.86 | -2.86 | 64.95 | 64.95 | 62.68 | 12074 |
| 1719264600 | 64.94 | 0.09 | 0.14 | 64.849999 | 65.739999 | 63.9 | 3955 |
| 1719005400 | 64.849999 | -0.19 | -0.29 | 65 | 65 | 64.26 | 12032 |
| 1718918940 | 65.04 | 0.86 | 1.34 | 64.18 | 65.3 | 61.37 | 26963 |
| 1718832540 | 64.18 | -0.28 | -0.43 | 65.45 | 65.45 | 64.06 | 291 |
| 1718746200 | 64.459999 | 0.44 | 0.69 | 64.4 | 65.22 | 63.91 | 1357 |
| 1718659800 | 64.019999 | 1.41 | 2.25 | 62.99 | 64.319999 | 62.99 | 8014 |
| 1718400600 | 62.61 | -1.54 | -2.40 | 63.36 | 63.36 | 61.5 | 11581 |
| 1718314200 | 64.15 | -1.64 | -2.49 | 65.79 | 65.8 | 63.7 | 28469 |
| 1718227800 | 65.79 | 0.79 | 1.22 | 65 | 66.54 | 65 | 16592 |
| 1718141400 | 65 | 1.34 | 2.10 | 63.66 | 65.4 | 63.66 | 31103 |
| 1718055000 | 63.66 | 2.75 | 4.51 | 61.02 | 63.85 | 61.02 | 8408 |
| 1717795800 | 60.91 | 0.71 | 1.18 | 61.64 | 61.64 | 59.4 | 1774 |
| 1717709400 | 60.2 | 1.34 | 2.28 | 58.97 | 60.34 | 58.97 | 4877 |
| 1717622940 | 58.86 | -0.99 | -1.65 | 59.85 | 60.49 | 58.35 | 12340 |
| 1717536600 | 59.85 | -0.03 | -0.05 | 60 | 60.25 | 59.54 | 41363 |
| 1717450200 | 59.88 | 2.24 | 3.89 | 57.88 | 60.1 | 57.88 | 33115 |
| 1717191000 | 57.64 | 2.35 | 4.25 | 57.06 | 59.16 | 56.4 | 10223 |
| 1717018140 | 55.29 | 0.02 | 0.04 | 55.27 | 55.43 | 54.84 | 1931 |
| 1716931740 | 55.27 | -1.71 | -3.00 | 56.64 | 56.64 | 55.27 | 3582 |
| 1716845340 | 56.98 | 0 | 0.00 | 56.98 | 56.98 | 56.62 | 98 |
| 1716586200 | 56.98 | 0.94 | 1.68 | 56.16 | 57.24 | 56.16 | 4650 |
| 1716499800 | 56.04 | -0.42 | -0.74 | 56.01 | 56.28 | 55.75 | 133 |
| 1716413340 | 56.46 | -1.04 | -1.81 | 57.6 | 57.6 | 56.29 | 10482 |
| 1716327000 | 57.5 | 0.16 | 0.28 | 57.34 | 57.5 | 56.88 | 5649 |
| 1716240600 | 57.34 | -1 | -1.71 | 58.51 | 58.8 | 57.34 | 3755 |
| 1715981400 | 58.34 | -0.76 | -1.29 | 59.22 | 59.22 | 58.34 | 420 |
| 1715895000 | 59.1 | 0.66 | 1.13 | 58.44 | 59.16 | 58.44 | 2765 |
| 1715808600 | 58.44 | 0.48 | 0.83 | 58.09 | 58.74 | 58.08 | 11173 |
| 1715722200 | 57.96 | -0.36 | -0.62 | 58.44 | 58.8 | 57.54 | 56554 |
| 1715635800 | 58.32 | -0.06 | -0.10 | 58.38 | 58.92 | 58.02 | 1668 |
| 1715376600 | 58.38 | 0.36 | 0.62 | 57.99 | 58.44 | 57.99 | 1284 |
| 1715290140 | 58.02 | 0.42 | 0.73 | 57.65 | 58.8 | 57.65 | 183 |
| 1715203800 | 57.6 | 0.24 | 0.42 | 57.48 | 57.78 | 57.18 | 5123 |
| 1715117400 | 57.36 | 0.37 | 0.65 | 56.99 | 58.08 | 56.9 | 1190 |
| 1715031000 | 56.99 | 0.96 | 1.71 | 57.18 | 57.64 | 56.99 | 6389 |
| 1714771800 | 56.03 | -1.31 | -2.28 | 56.99 | 57.48 | 56.03 | 14061 |
| 1714685400 | 57.34 | -0.56 | -0.97 | 57.9 | 57.9 | 57.05 | 812 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
