General Motors Company (BVMF:GMCO34)
Brazil · Delayed Price · Currency is BRL 114.57
-1.81 (-1.56%)
At close: Dec 23, 2025
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 116.38 | 116.38 | 114.45 | 114.57 | 114.57 | -1.56% | 623 |
| Dec 22, 2025 | 110.91 | 116.72 | 110.91 | 116.38 | 116.38 | 2.83% | 2,629 |
| Dec 19, 2025 | 112.79 | 114.39 | 111.99 | 113.18 | 113.18 | 0.72% | 1,938 |
| Dec 18, 2025 | 112.23 | 112.91 | 111.33 | 112.37 | 112.37 | 1.32% | 1,063 |
| Dec 17, 2025 | 111.33 | 111.79 | 110.91 | 110.91 | 110.91 | -0.22% | 433 |
| Dec 16, 2025 | 111.42 | 113.07 | 111.00 | 111.16 | 111.16 | -0.22% | 1,860 |
| Dec 15, 2025 | 112.50 | 112.50 | 109.00 | 111.40 | 111.40 | -0.98% | 630 |
| Dec 12, 2025 | 108.90 | 112.50 | 108.46 | 112.50 | 112.50 | 2.64% | 1,602 |
| Dec 11, 2025 | 110.67 | 110.67 | 109.24 | 109.61 | 109.61 | -0.93% | 1,802 |
| Dec 10, 2025 | 105.06 | 110.64 | 105.06 | 110.64 | 110.64 | 5.31% | 5,178 |
| Dec 9, 2025 | 104.00 | 105.45 | 104.00 | 105.06 | 105.06 | 1.56% | 312 |
| Dec 8, 2025 | 104.21 | 104.69 | 102.21 | 103.45 | 103.45 | 0.14% | 2,430 |
| Dec 5, 2025 | 100.20 | 104.33 | 99.56 | 103.31 | 103.31 | 6.14% | 4,839 |
| Dec 4, 2025 | 98.78 | 100.38 | 97.33 | 97.33 | 97.33 | -1.39% | 912 |
| Dec 3, 2025 | 96.50 | 100.25 | 96.50 | 98.70 | 98.57 | 0.87% | 2,295 |
| Dec 2, 2025 | 97.73 | 98.41 | 96.70 | 97.85 | 97.72 | 0.12% | 951 |
| Dec 1, 2025 | 97.97 | 98.58 | 97.69 | 97.73 | 97.60 | 0.76% | 1,658 |
| Nov 28, 2025 | 97.84 | 98.23 | 96.99 | 96.99 | 96.86 | -1.44% | 110 |
| Nov 27, 2025 | 98.50 | 98.65 | 96.63 | 98.41 | 98.28 | -0.09% | 51 |
| Nov 26, 2025 | 98.63 | 98.63 | 97.28 | 98.50 | 98.37 | 0.73% | 1,124 |
| Nov 25, 2025 | 94.28 | 98.29 | 93.62 | 97.79 | 97.66 | 1.64% | 766 |
| Nov 24, 2025 | 95.81 | 96.42 | 95.52 | 96.21 | 96.08 | 1.74% | 3,008 |
| Nov 21, 2025 | 91.05 | 94.82 | 91.05 | 94.56 | 94.43 | 6.25% | 3,205 |
| Nov 19, 2025 | 90.67 | 92.97 | 89.00 | 89.00 | 88.88 | 0.18% | 4,929 |
| Nov 18, 2025 | 90.00 | 90.66 | 88.84 | 88.84 | 88.72 | -2.47% | 1,603 |
| Nov 17, 2025 | 91.64 | 93.27 | 90.00 | 91.09 | 90.97 | -0.59% | 4,216 |
| Nov 14, 2025 | 94.74 | 94.74 | 91.63 | 91.63 | 91.51 | -3.48% | 4,752 |
| Nov 13, 2025 | 95.02 | 95.89 | 94.29 | 94.93 | 94.80 | -1.73% | 843 |
| Nov 12, 2025 | 94.15 | 96.60 | 94.04 | 96.60 | 96.47 | 3.07% | 1,092 |
| Nov 11, 2025 | 94.13 | 94.24 | 93.61 | 93.72 | 93.59 | -1.03% | 604 |
| Nov 10, 2025 | 94.89 | 94.89 | 92.89 | 94.70 | 94.57 | -0.20% | 757 |
| Nov 7, 2025 | 91.27 | 94.89 | 91.27 | 94.89 | 94.76 | 3.47% | 851 |
| Nov 6, 2025 | 91.56 | 92.25 | 91.26 | 91.71 | 91.59 | 1.23% | 1,045 |
| Nov 5, 2025 | 89.18 | 92.97 | 89.18 | 90.60 | 90.48 | -0.45% | 909 |
| Nov 4, 2025 | 91.80 | 91.80 | 90.48 | 91.01 | 90.89 | -0.86% | 41,040 |
| Nov 3, 2025 | 89.98 | 93.14 | 89.98 | 91.80 | 91.68 | -1.44% | 7,953 |
| Oct 31, 2025 | 92.07 | 93.23 | 92.07 | 93.14 | 93.01 | 0.32% | 1,917 |
| Oct 30, 2025 | 93.34 | 93.68 | 92.45 | 92.84 | 92.71 | 0.32% | 907 |
| Oct 29, 2025 | 91.37 | 93.50 | 91.37 | 92.54 | 92.41 | -0.92% | 990 |
| Oct 28, 2025 | 93.97 | 93.97 | 92.41 | 93.40 | 93.27 | 0.70% | 2,714 |
| Oct 27, 2025 | 93.86 | 93.86 | 92.60 | 92.75 | 92.62 | -0.90% | 1,987 |
| Oct 24, 2025 | 89.29 | 93.74 | 89.29 | 93.59 | 93.46 | 4.57% | 5,219 |
| Oct 23, 2025 | 90.25 | 91.69 | 89.50 | 89.50 | 89.38 | -0.89% | 3,752 |
| Oct 22, 2025 | 90.00 | 91.11 | 89.14 | 90.30 | 90.18 | 1.12% | 6,818 |
| Oct 21, 2025 | 86.00 | 91.04 | 84.50 | 89.30 | 89.18 | 15.23% | 35,582 |
| Oct 20, 2025 | 79.12 | 79.12 | 77.50 | 77.50 | 77.39 | -2.06% | 2,642 |
| Oct 17, 2025 | 78.60 | 80.07 | 78.60 | 79.13 | 79.02 | 1.06% | 1,254 |
| Oct 16, 2025 | 78.59 | 79.30 | 77.45 | 78.30 | 78.19 | -0.23% | 648 |
| Oct 15, 2025 | 77.21 | 79.12 | 77.21 | 78.48 | 78.37 | 1.66% | 2,559 |
| Oct 14, 2025 | 74.50 | 78.29 | 74.50 | 77.20 | 77.09 | 2.18% | 1,382 |