General Motors Co (0R0E)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.65 | 3.53319057816 | 46.7 | 48.1 | 46.5 | 3352 | 47.1336227 | DE |
| 4 | -2.85 | -5.56640625 | 51.2 | 53.85 | 46.5 | 14914 | 49.97536452 | DE |
| 12 | -12.4 | -20.4115226337 | 60.75 | 60.75 | 46.5 | 15607 | 52.36094494 | DE |
| 26 | 3 | 6.61521499449 | 45.35 | 60.75 | 43.95 | 26680 | 51.71003184 | DE |
| 52 | 9.875 | 25.6660168941 | 38.475 | 60.75 | 38.475 | 21097 | 49.28895881 | DE |
| 156 | -0.955 | -1.93692323294 | 49.305 | 60.75 | 26.475 | 47862 | 38.21116616 | DE |
| 260 | 13.4825 | 38.6678138668 | 34.8675 | 66.19 | 15.005 | 35307 | 40.62847451 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 48.35 | 0.25 | 0.52 | 48.35 | 48.35 | 48.35 | 0 |
| 1739554200 | 48.1 | 0.05 | 0.10 | 48.1 | 48.1 | 48.1 | 1861 |
| 1739467800 | 48.05 | 1.25 | 2.67 | 48.05 | 48.05 | 48.05 | 3595 |
| 1739381400 | 46.8 | 0.3 | 0.65 | 46.8 | 46.8 | 46.8 | 3177 |
| 1739295000 | 46.5 | -0.2 | -0.43 | 46.5 | 46.5 | 46.5 | 2542 |
| 1739208600 | 46.7 | -0.65 | -1.37 | 46.7 | 46.7 | 46.7 | 5586 |
| 1738949400 | 47.35 | -0.85 | -1.76 | 47.35 | 47.35 | 47.35 | 8670 |
| 1738863000 | 48.2 | -0.3 | -0.62 | 48.2 | 48.2 | 48.2 | 1876 |
| 1738776600 | 48.5 | 0.1 | 0.21 | 48.5 | 48.5 | 48.5 | 5769 |
| 1738690200 | 48.4 | -0.15 | -0.31 | 48.4 | 48.4 | 48.4 | 8832 |
| 1738603800 | 48.55 | -1.7 | -3.38 | 48.55 | 48.55 | 48.55 | 59667 |
| 1738344600 | 50.25 | -0.3 | -0.59 | 50.25 | 50.25 | 50.25 | 27576 |
| 1738258200 | 50.55 | 0.88 | 1.76 | 50.55 | 50.55 | 50.55 | 13162 |
| 1738171800 | 49.675 | 0.07 | 0.15 | 49.675 | 49.675 | 49.675 | 11754 |
| 1738085400 | 49.6 | -4.25 | -7.89 | 49.6 | 49.6 | 49.6 | 86231 |
| 1737999000 | 53.85 | 0 | 0.00 | 53.85 | 53.85 | 53.85 | 11186 |
| 1737739800 | 53.85 | 0.2 | 0.37 | 53.85 | 53.85 | 53.85 | 7264 |
| 1737653400 | 53.65 | 1.05 | 2.00 | 53.65 | 53.65 | 53.65 | 11997 |
| 1737567000 | 52.6 | -0.8 | -1.50 | 52.6 | 52.6 | 52.6 | 9860 |
| 1737480600 | 53.4 | 2.2 | 4.30 | 53.4 | 53.4 | 53.4 | 17668 |
| 1737394200 | 51.2 | -0.4 | -0.78 | 51.2 | 51.2 | 51.2 | 0 |
| 1737135000 | 51.6 | 0.15 | 0.29 | 51.6 | 51.6 | 51.6 | 16142 |
| 1737048600 | 51.45 | -0.75 | -1.44 | 51.45 | 51.45 | 51.45 | 15471 |
| 1736962200 | 52.2 | 1.2 | 2.35 | 52.2 | 52.2 | 52.2 | 3557 |
| 1736875800 | 51 | 1.3 | 2.62 | 51 | 51 | 51 | 21276 |
| 1736789400 | 49.7 | -0.5 | -1.00 | 49.7 | 49.7 | 49.7 | 22401 |
| 1736530200 | 50.2 | -0.7 | -1.38 | 50.2 | 50.2 | 50.2 | 5427 |
| 1736443800 | 50.9 | 0.15 | 0.30 | 50.9 | 50.9 | 50.9 | 0 |
| 1736357400 | 50.75 | -2.1 | -3.97 | 50.75 | 50.75 | 50.75 | 6238 |
| 1736271000 | 52.85 | -1.5 | -2.76 | 52.85 | 52.85 | 52.85 | 18176 |
| 1736184600 | 54.35 | 2.8 | 5.43 | 54.35 | 54.35 | 54.35 | 5914 |
| 1735925400 | 51.55 | -0.75 | -1.43 | 51.55 | 51.55 | 51.55 | 33355 |
| 1735839000 | 52.3 | -1.45 | -2.70 | 52.3 | 52.3 | 52.3 | 7760 |
| 1735666200 | 53.75 | 0 | 0.00 | 53.75 | 53.75 | 53.75 | 529 |
| 1735579800 | 53.75 | -0.55 | -1.01 | 53.75 | 53.75 | 53.75 | 2854 |
| 1735320600 | 54.3 | 2.5 | 4.83 | 54.3 | 54.3 | 54.3 | 6483 |
| 1735061400 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 3413 |
| 1734975000 | 51.8 | 0.4 | 0.78 | 51.8 | 51.8 | 51.8 | 2947 |
| 1734715800 | 51.4 | 0.7 | 1.38 | 51.4 | 51.4 | 51.4 | 10833 |
| 1734629400 | 50.7 | -0.95 | -1.84 | 50.7 | 50.7 | 50.7 | 4483 |
| 1734543000 | 51.65 | 0.25 | 0.49 | 51.65 | 51.65 | 51.65 | 3356 |
| 1734456600 | 51.4 | -0.85 | -1.63 | 51.4 | 51.4 | 51.4 | 3666 |
| 1734370200 | 52.25 | -0.55 | -1.04 | 52.25 | 52.25 | 52.25 | 3110 |
| 1734111000 | 52.8 | 0.6 | 1.15 | 52.8 | 52.8 | 52.8 | 15937 |
| 1734024600 | 52.2 | 0.45 | 0.87 | 52.2 | 52.2 | 52.2 | 14412 |
| 1733938200 | 51.75 | -1.4 | -2.63 | 51.75 | 51.75 | 51.75 | 63747 |
| 1733851800 | 53.15 | -0.3 | -0.56 | 53.15 | 53.15 | 53.15 | 58873 |
| 1733765400 | 53.45 | 0 | 0.00 | 53.45 | 53.45 | 53.45 | 42918 |
| 1733506200 | 53.45 | -2.6 | -4.64 | 53.45 | 53.45 | 53.45 | 4289 |
| 1733419800 | 56.05 | 0 | 0.00 | 56.05 | 56.05 | 56.05 | 4976 |
| 1733333400 | 56.05 | 0 | 0.00 | 56.05 | 56.05 | 56.05 | 13870 |
| 1733247000 | 56.05 | 0 | 0.00 | 56.05 | 56.05 | 56.05 | 10161 |
| 1733160600 | 56.05 | 0 | 0.00 | 56.05 | 56.05 | 56.05 | 10496 |
| 1732901400 | 56.05 | 0 | 0.00 | 56.05 | 56.05 | 56.05 | 49653 |
| 1732815000 | 56.05 | 0.15 | 0.27 | 56.05 | 56.05 | 56.05 | 0 |
| 1732728600 | 55.9 | 0 | 0.00 | 55.9 | 55.9 | 55.9 | 37168 |
| 1732642200 | 55.9 | -4.85 | -7.98 | 55.9 | 55.9 | 55.9 | 46117 |
| 1732555800 | 60.75 | 2.85 | 4.92 | 60.75 | 60.75 | 60.75 | 21322 |
| 1732296600 | 57.9 | 2.45 | 4.42 | 57.9 | 57.9 | 57.9 | 12878 |
| 1732210200 | 55.45 | 0.7 | 1.28 | 55.45 | 55.45 | 55.45 | 267246 |
| 1732123800 | 54.75 | -0.85 | -1.53 | 54.75 | 54.75 | 54.75 | 12124 |
| 1732037400 | 55.6 | -1.2 | -2.11 | 55.6 | 55.6 | 55.6 | 15549 |
| 1731951000 | 56.8 | -0.75 | -1.30 | 56.8 | 56.8 | 56.8 | 22419 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
