General Motors Company Historical Data - 8GM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
General Motors Company (8GM)
General Motors Company (8GM) Historical

General Motors Company (8GM)

43.40

0.075

( 0.17% )

Updated: 02:00:37

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.68	-1.54264972777	44.08	45.3	42.895	1178	44.07703022	DE
4	3.875	9.80392156863	39.525	45.535	39	1836	42.75444029	DE
12	1.84	4.42733397498	41.56	45.535	39	2419	41.7581984	DE
26	10.695	32.7014218009	32.705	45.535	31.38	2896	38.01453463	DE
52	10.35	31.3161875946	33.05	45.535	24.71	2870	33.72918816	DE
156	-7.49	-14.7180192572	50.89	58.63	24.71	2658	39.90857006	DE
260	9.54	28.1748375665	33.86	58.63	14.532	3031	38.93297611	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719347160	43.085	-2	-4.43	44.965	44.99	42.895	1872
1719260820	45.08	0.6	1.36	44.485	45.3	44.485	1273
1719001620	44.475	-0.27	-0.60	44.71	44.8	44.475	319
1718915160	44.745	0.93	2.13	43.995	44.765	43.88	1178
1718828820	43.81	-0.56	-1.26	44.08	44.08	43.79	1249
1718742360	44.37	0.2	0.44	44.07	44.525	43.7	2938
1718656020	44.175	0.72	1.67	43.775	44.175	43.415	2528
1718396820	43.45	-0.94	-2.11	44.275	44.285	43.09	1661
1718310420	44.385	-0.6	-1.32	45.095	45.355	44.245	1224
1718224020	44.98	0.13	0.29	45.085	45.5	44.845	889
1718137620	44.85	0.47	1.05	44.205	45.535	44.04	3600
1718051220	44.385	1.89	4.44	42.485	44.385	42.125	2323
1717792020	42.5	0.5	1.19	41.905	42.5	41.77	1274
1717705620	42	0.07	0.17	41.955	42	41.729999	580
1717619220	41.93	0.34	0.83	41.5	41.93	41.025	2423
1717532820	41.585	-0.52	-1.24	41.83	41.875	41.18	1198
1717446420	42.104999	1.1	2.70	41.494999	42.104999	41.09	3030
1717187220	41	1.42	3.57	39.994999	41	39.86	412
1717100820	39.585	0.13	0.32	39.159999	39.685	39.125	2676
1717014420	39.46	0.03	0.08	39.525	39.525	39	4853
1716928020	39.43	-1.12	-2.75	40	40.534999	39.424999	1803
1716841560	40.545	-0	-0.01	40.56	40.715	40.465	1009
1716582420	40.549999	0.39	0.97	40.485	40.71	40.299999	1677
1716496020	40.159999	-0.41	-1.01	40.565	40.72	40.08	1775
1716409620	40.57	-0.66	-1.59	41.284999	41.284999	40.415	6828
1716323160	41.225	-0.39	-0.94	41.395	41.575	41.125	703
1716236760	41.615	-0.48	-1.14	42.07	42.235	41.615	430
1715977620	42.095	-0.1	-0.24	42.135	42.445	42.01	885
1715891220	42.195	0.44	1.05	41.78	42.38	41.67	1267
1715804820	41.755	0.05	0.12	41.685	41.94	41.595	1192
1715718420	41.705	-0.09	-0.23	41.994999	42.369999	41.705	1565
1715631960	41.799999	-0.2	-0.48	41.915	42.42	41.799999	1838
1715372820	42	-0.13	-0.31	42.19	42.395	41.88	1923
1715286420	42.13	-0.09	-0.21	41.845	42.26	41.744999	685
1715200020	42.22	0.03	0.07	42.244999	42.244999	41.65	3761
1715113620	42.19	0.24	0.57	41.94	42.33	41.67	1860
1715027220	41.95	0.23	0.55	41.799999	42.26	41.69	2221
1714768020	41.72	0	0.01	41.805	42.115	41.5	4513
1714681560	41.715	-0.14	-0.33	42.25	42.25	41.635	4921
1714508820	41.854999	-0.88	-2.06	42.885	42.99	41.58	1198
1714422420	42.735	-0.2	-0.47	42.915	43.02	42.625	6733
1714163220	42.935	0.37	0.86	42.525	43.15	42.27	2202
1714076820	42.57	0.48	1.14	41.895	42.6	41.86	3797
1713990420	42.09	-0.36	-0.84	42.45	42.46	41.955	5264
1713903960	42.445	1.77	4.34	40.35	42.909999	39.945	7165
1713817560	40.68	0.98	2.47	39.795	40.78	39.795	1438
1713558420	39.7	0.19	0.47	39.61	40.2	39.49	588
1713472020	39.515	-0.34	-0.85	39.905	39.905	39.515	375
1713385620	39.854999	-0.51	-1.26	40.09	40.43	39.799999	4926
1713299220	40.365	0.3	0.74	40.299999	40.365	39.835	3680
1713212820	40.07	-0.01	-0.02	40.5	41.115	40.07	2197
1712953620	40.08	-0.79	-1.92	41.02	41.02	40.08	1686
1712867220	40.865	-0.14	-0.33	40.955	40.955	40.479999	2295
1712780760	41	-0.26	-0.63	41.22	41.335	40.665	2573
1712694360	41.26	0.46	1.14	40.479999	41.26	40.479999	3036
1712607960	40.795	0.05	0.12	40.725	41.02	40.7	2218
1712348820	40.744999	0.53	1.33	40.494999	40.744999	40.395	2561
1712262360	40.21	-1.48	-3.55	41.799999	42.06	40.21	1815
1712175960	41.69	0.09	0.20	41.56	41.799999	41.409999	9283
1712089560	41.604999	-0.49	-1.16	42.065	42.395	41.354999	4226
1711661160	42.095	0.94	2.28	41.145	42.095	41.145	4242
1711574820	41.155	0.54	1.33	41.034999	41.35	40.84	3365
1711488360	40.615	0.32	0.78	40.32	40.865	40.22	1435

BPCE SA Bond 3875% until...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions