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 | 0.4 | 0.778210116732 | 51.4 | 51.8 | 50.7 | 5057 | 51.3556931 | DE |
| 4 | -4.1 | -7.33452593918 | 55.9 | 56.05 | 50.7 | 20051 | 54.0104856 | DE |
| 12 | 7 | 15.625 | 44.8 | 60.75 | 44.7 | 40847 | 52.72937466 | DE |
| 26 | 3.3 | 6.80412371134 | 48.5 | 60.75 | 39.9 | 28551 | 50.71065025 | DE |
| 52 | 15.9 | 44.2896935933 | 35.9 | 60.75 | 34.625 | 23074 | 47.13376371 | DE |
| 156 | -4.735 | -8.37534270806 | 56.535 | 66.19 | 26.475 | 49975 | 39.2316608 | DE |
| 260 | 15.0425 | 40.9236210297 | 36.7575 | 66.19 | 15.005 | 36739 | 40.25288818 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731691800 | 57.55 | -1.65 | -2.79 | 57.55 | 57.55 | 57.55 | 11068 |
| 1731605400 | 59.2 | 1.15 | 1.98 | 59.2 | 59.2 | 59.2 | 57747 |
| 1731519000 | 58.05 | 0.35 | 0.61 | 58.05 | 58.05 | 58.05 | 272229 |
| 1731432600 | 57.7 | 0.7 | 1.23 | 57.7 | 57.7 | 57.7 | 10269 |
| 1731346200 | 57 | 1.55 | 2.80 | 57 | 57 | 57 | 12528 |
| 1731087000 | 55.45 | -0.25 | -0.45 | 55.45 | 55.45 | 55.45 | 20511 |
| 1731000600 | 55.7 | 1.8 | 3.34 | 55.7 | 55.7 | 55.7 | 10963 |
| 1730914200 | 53.9 | 0.45 | 0.84 | 55.2 | 56.2 | 53.15 | 45127 |
| 1730827800 | 53.45 | 1.3 | 2.49 | 53.45 | 53.45 | 53.45 | 12274 |
| 1730741400 | 52.15 | 0.95 | 1.86 | 52.15 | 52.15 | 52.15 | 12432 |
| 1730482200 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 6338 |
| 1730395800 | 51.2 | -1.3 | -2.48 | 51.2 | 51.2 | 51.2 | 7760 |
| 1730309400 | 52.5 | 0.95 | 1.84 | 52.5 | 52.5 | 52.5 | 38994 |
| 1730223000 | 51.55 | -1.2 | -2.27 | 51.55 | 51.55 | 51.55 | 27591 |
| 1730136600 | 52.75 | 0.15 | 0.29 | 52.75 | 52.75 | 52.75 | 12570 |
| 1729873800 | 52.6 | -0.6 | -1.13 | 52.6 | 52.6 | 52.6 | 14356 |
| 1729787400 | 53.2 | 0.25 | 0.47 | 53.2 | 53.2 | 53.2 | 18362 |
| 1729701000 | 52.95 | 0.1 | 0.19 | 52.95 | 52.95 | 52.95 | 62433 |
| 1729614600 | 52.85 | 4.05 | 8.30 | 52.85 | 52.85 | 52.85 | 139698 |
| 1729528200 | 48.8 | -0.68 | -1.36 | 48.8 | 48.8 | 48.8 | 5834 |
| 1729269000 | 49.475 | 0.3 | 0.61 | 49.475 | 49.475 | 49.475 | 8717 |
| 1729182600 | 49.175 | 0.3 | 0.61 | 49.175 | 49.175 | 49.175 | 671896 |
| 1729096200 | 48.875 | 0 | 0.00 | 48.875 | 48.875 | 48.875 | 3802 |
| 1729009800 | 48.875 | 0.58 | 1.19 | 48.875 | 48.875 | 48.875 | 6578 |
| 1728923400 | 48.3 | 0.15 | 0.31 | 48.3 | 48.3 | 48.3 | 11448 |
| 1728664200 | 48.15 | 0.3 | 0.63 | 48.15 | 48.15 | 48.15 | 54738 |
| 1728577800 | 47.85 | 0.4 | 0.84 | 47.85 | 47.85 | 47.85 | 13693 |
| 1728491400 | 47.45 | 1.25 | 2.71 | 47.45 | 47.45 | 47.45 | 23004 |
| 1728405000 | 46.2 | 0.45 | 0.98 | 46.2 | 46.2 | 46.2 | 10304 |
| 1728318600 | 45.75 | -0.1 | -0.22 | 45.75 | 45.75 | 45.75 | 20525 |
| 1728059400 | 45.85 | 1.15 | 2.57 | 45.85 | 45.85 | 45.85 | 31089 |
| 1727973000 | 44.7 | -0.5 | -1.11 | 44.7 | 44.7 | 44.7 | 11287 |
| 1727886600 | 45.2 | 0.4 | 0.89 | 45.2 | 45.2 | 45.2 | 6626 |
| 1727800200 | 44.8 | 0.1 | 0.22 | 44.8 | 44.8 | 44.8 | 25505 |
| 1727713800 | 44.7 | -2.35 | -4.99 | 44.7 | 44.7 | 44.7 | 24722 |
| 1727454600 | 47.05 | 1.2 | 2.62 | 47.05 | 47.05 | 47.05 | 14530 |
| 1727368200 | 45.85 | 0.25 | 0.55 | 45.85 | 45.85 | 45.85 | 19496 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
