General Motors Co (0R0E)
LSE
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 | -0.875 | -1.75438596491 | 49.875 | 50.45 | 48.4 | 31471 | 49.67941976 | DE |
| 4 | 0.5 | 1.03092783505 | 48.5 | 50.45 | 45.7 | 14620 | 48.49592081 | DE |
| 12 | 3.125 | 6.81198910082 | 45.875 | 50.45 | 42.55 | 14862 | 46.45509239 | DE |
| 26 | 13.325 | 37.3510861948 | 35.675 | 50.45 | 34.975 | 16429 | 42.85987151 | DE |
| 52 | 9.7 | 24.6819338422 | 39.3 | 50.45 | 26.475 | 30676 | 35.30128069 | DE |
| 156 | -6.75 | -12.1076233184 | 55.75 | 66.19 | 26.475 | 46315 | 39.13973678 | DE |
| 260 | 10.91 | 28.6426883697 | 38.09 | 66.19 | 15.005 | 37664 | 39.20877312 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 48.4 | -2.05 | -4.06 | 48.4 | 48.4 | 48.4 | 9571 |
| 1721320200 | 50.45 | 0.75 | 1.51 | 50.45 | 50.45 | 50.45 | 9506 |
| 1721233800 | 49.7 | -0.08 | -0.15 | 49.7 | 49.7 | 49.7 | 123158 |
| 1721147400 | 49.775 | -0.1 | -0.20 | 49.775 | 49.775 | 49.775 | 5718 |
| 1721061000 | 49.875 | 1 | 2.05 | 49.875 | 49.875 | 49.875 | 9403 |
| 1720801800 | 48.875 | 1.18 | 2.46 | 48.875 | 48.875 | 48.875 | 18883 |
| 1720715400 | 47.7 | 1.05 | 2.25 | 47.7 | 47.7 | 47.7 | 3139 |
| 1720629000 | 46.65 | 0.25 | 0.54 | 46.65 | 46.65 | 46.65 | 4330 |
| 1720542600 | 46.4 | -0.25 | -0.54 | 46.4 | 46.4 | 46.4 | 3989 |
| 1720456200 | 46.65 | 0.2 | 0.43 | 46.65 | 46.65 | 46.65 | 5861 |
| 1720197000 | 46.45 | -0.2 | -0.43 | 46.45 | 46.45 | 46.45 | 21591 |
| 1720110600 | 46.65 | 0.05 | 0.11 | 46.65 | 46.65 | 46.65 | 0 |
| 1720024200 | 46.6 | -0.15 | -0.32 | 46.6 | 46.6 | 46.6 | 7541 |
| 1719937800 | 46.75 | 0.3 | 0.65 | 46.75 | 46.75 | 46.75 | 13535 |
| 1719851400 | 46.45 | 0.55 | 1.20 | 46.45 | 46.45 | 46.45 | 4362 |
| 1719592200 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 7822 |
| 1719505800 | 45.9 | 0.2 | 0.44 | 45.9 | 45.9 | 45.9 | 6467 |
| 1719419400 | 45.7 | -1.6 | -3.38 | 45.7 | 45.7 | 45.7 | 10157 |
| 1719333000 | 47.3 | -1.2 | -2.47 | 47.3 | 47.3 | 47.3 | 6044 |
| 1719246600 | 48.5 | 0.9 | 1.89 | 48.5 | 48.5 | 48.5 | 6711 |
| 1718987400 | 47.6 | -0.05 | -0.10 | 47.6 | 47.6 | 47.6 | 4664 |
| 1718901000 | 47.65 | 0.48 | 1.01 | 47.65 | 47.65 | 47.65 | 4294 |
| 1718814600 | 47.175 | -0.18 | -0.37 | 47.175 | 47.175 | 47.175 | 0 |
| 1718728200 | 47.35 | -0.05 | -0.11 | 47.35 | 47.35 | 47.35 | 12531 |
| 1718641800 | 47.4 | 0.85 | 1.83 | 47.4 | 47.4 | 47.4 | 3400 |
| 1718382600 | 46.55 | -0.95 | -2.00 | 46.55 | 46.55 | 46.55 | 11617 |
| 1718296200 | 47.5 | -1.5 | -3.06 | 47.5 | 47.5 | 47.5 | 11947 |
| 1718209800 | 49 | 0.5 | 1.03 | 49 | 49 | 49 | 32914 |
| 1718123400 | 48.5 | 1.15 | 2.43 | 48.5 | 48.5 | 48.5 | 40380 |
| 1718037000 | 47.35 | 1.55 | 3.38 | 47.35 | 47.35 | 47.35 | 27750 |
| 1717777800 | 45.8 | 2.55 | 5.90 | 45.8 | 45.8 | 45.8 | 8539 |
| 1717691400 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 1959 |
| 1717605000 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 85088 |
| 1717518600 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 5688 |
| 1717432200 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 9823 |
| 1717173000 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 6720 |
| 1717086600 | 43.25 | 0.7 | 1.65 | 43.25 | 43.25 | 43.25 | 10188 |
| 1717000200 | 42.55 | -1.53 | -3.46 | 42.55 | 42.55 | 42.55 | 12033 |
| 1716913800 | 44.075 | 0 | 0.00 | 44.075 | 44.075 | 44.075 | 5518 |
| 1716568200 | 44.075 | 0.6 | 1.38 | 44.075 | 44.075 | 44.075 | 8394 |
| 1716481800 | 43.475 | -0.63 | -1.42 | 43.475 | 43.475 | 43.475 | 13761 |
| 1716395400 | 44.1 | -0.7 | -1.56 | 44.1 | 44.1 | 44.1 | 26850 |
| 1716309000 | 44.8 | -0.8 | -1.75 | 44.8 | 44.8 | 44.8 | 6119 |
| 1716222600 | 45.6 | -0.13 | -0.27 | 45.6 | 45.6 | 45.6 | 4004 |
| 1715963400 | 45.725 | -0.15 | -0.33 | 45.725 | 45.725 | 45.725 | 3128 |
| 1715877000 | 45.875 | 0.45 | 0.99 | 45.875 | 45.875 | 45.875 | 6397 |
| 1715790600 | 45.425 | 0.2 | 0.44 | 45.425 | 45.425 | 45.425 | 4273 |
| 1715704200 | 45.225 | 0 | 0.00 | 45.225 | 45.225 | 45.225 | 29213 |
| 1715617800 | 45.225 | 0 | 0.00 | 45.225 | 45.225 | 45.225 | 7700 |
| 1715358600 | 45.225 | -0.4 | -0.88 | 45.225 | 45.225 | 45.225 | 7894 |
| 1715272200 | 45.625 | 0.33 | 0.72 | 45.625 | 45.625 | 45.625 | 11669 |
| 1715185800 | 45.3 | -0.28 | -0.60 | 45.3 | 45.3 | 45.3 | 5056 |
| 1715099400 | 45.575 | 0.83 | 1.84 | 45.575 | 45.575 | 45.575 | 75820 |
| 1714753800 | 44.75 | -0.15 | -0.33 | 44.75 | 44.75 | 44.75 | 6058 |
| 1714667400 | 44.9 | 0.32 | 0.73 | 44.9 | 44.9 | 44.9 | 9783 |
| 1714581000 | 44.575 | -0.18 | -0.39 | 44.575 | 44.575 | 44.575 | 7523 |
| 1714494600 | 44.75 | -1.13 | -2.45 | 44.75 | 44.75 | 44.75 | 6912 |
| 1714408200 | 45.875 | 0.2 | 0.44 | 45.875 | 45.875 | 45.875 | 18861 |
| 1714149000 | 45.675 | 0.3 | 0.66 | 45.675 | 45.675 | 45.675 | 8592 |
| 1714062600 | 45.375 | 0.5 | 1.11 | 45.375 | 45.375 | 45.375 | 6627 |
| 1713976200 | 44.875 | -0.35 | -0.77 | 44.875 | 44.875 | 44.875 | 32555 |
| 1713889800 | 45.225 | 2.35 | 5.48 | 45.225 | 45.225 | 45.225 | 72034 |
| 1713803400 | 42.875 | 0.42 | 1.00 | 42.875 | 42.875 | 42.875 | 8655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
