B3 · GMCO34 · stock
General Motors Company (GMCO34) stock price history
Every B3 trading session of General Motors Company from Oct 25, 2016 to Nov 12, 2026: 2,497 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GMCO34 adjusted close, 2016 to 2026
- R$125.58
- All time high, 2026
- R$128.12
- 52 week high, R$88.30 low
- 2,497
- Daily sessions since 2016
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
GMCO34 key facts
- General Motors Company (GMCO34) closed at R$120.51 on Nov 12, 2026 on B3.
- GMCO34's all time high close is R$125.58, set on Nov 4, 2026; its all time low close is R$20.60 on Oct 26, 2016.
- GMCO34's 52 week range is R$88.30 to R$128.12.
- GMCO34 returned +25.5% over the year to Nov 12, 2026 and +48.9% over five years.
- Over ten years GMCO34 returned +426%, +18.1% a year compounded.
- GMCO34's deepest drawdown was -64.3% from Jan 4, 2022 to Nov 13, 2023.
- DataCedar holds 2,497 daily sessions of GMCO34 history from Oct 25, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GMCO34 price chart, 2016 to 2026
GMCO34 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +17.9% |
| 3 months | +7.7% |
| 6 months | +29.6% |
| Year to date | +7.2% |
| 1 year | +25.5% |
| 3 years | +272.9% |
| 5 years | +48.9% |
| 10 years | +425.9% |
| Since Oct 25, 2016 | +479.6% |
| Compound annual growth, 10.0 years | +19.1% |
GMCO34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$125.58 on Nov 4, 2026
- All time low close
- R$20.60 on Oct 26, 2016
- 52 week high
- R$128.12 on Nov 4, 2026
- 52 week low
- R$88.30 on Nov 18, 2025
- Deepest drawdown
- -64.3% from Jan 4, 2022 to Nov 13, 2023, recovered Oct 24, 2025
- Best single session
- +25.6% on Oct 30, 2026
- Worst single session
- -24.8% on Mar 18, 2020
- Volatility, 1 year annualised
- 45.2%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2016
- 5.8×
- Best calendar year
- 2024, +92%
- Worst calendar year
- 2022, -45%
GMCO34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Oct 25, 2016; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$110.48 | R$128.12 | R$88.33 | R$120.51 | +7.2% | 303.9K | 212 |
| 2025 | R$81.85 | R$116.18 | R$61.07 | R$112.40 | +37.3% | 1.2M | 250 |
| 2024 | R$42.72 | R$88.08 | R$40.09 | R$81.84 | +91.6% | 1.8M | 251 |
| 2023 | R$42.77 | R$55.46 | R$31.73 | R$42.72 | -0.1% | 3.5M | 248 |
| 2022 | R$80.34 | R$91.36 | R$38.25 | R$42.77 | -45.1% | 5.9M | 250 |
| 2021 | R$53.25 | R$88.09 | R$51.03 | R$77.87 | +43.9% | 7.3M | 247 |
| 2020 | R$35.75 | R$60.77 | R$20.82 | R$54.12 | +51.4% | 3.9M | 248 |
| 2019 | R$31.00 | R$38.37 | R$27.81 | R$35.75 | +15.3% | 697.6K | 248 |
| 2018 | R$30.13 | R$38.35 | R$25.98 | R$31.00 | +2.9% | 1M | 244 |
| 2017 | R$24.56 | R$32.05 | R$22.47 | R$30.13 | +22.6% | 160K | 253 |
| 2016 | R$20.79 | R$26.90 | R$20.60 | R$24.56 | n/a | 70K | 46 |
GMCO34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$120.51 | +1.4% |
| October 2026 | R$118.83 | +19.0% |
| September 2026 | R$99.86 | -10.0% |
| August 2026 | R$110.98 | -1.1% |
| July 2026 | R$112.15 | +12.3% |
| June 2026 | R$99.85 | -5.2% |
| May 2026 | R$105.28 | +12.3% |
| April 2026 | R$93.74 | -5.9% |
| March 2026 | R$99.58 | +0.0% |
| February 2026 | R$99.56 | -10.7% |
| January 2026 | R$111.48 | -0.8% |
| December 2025 | R$112.40 | +16.6% |
About the GMCO34 data
Daily bars. 2,497 sessions from Oct 25, 2016 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 25, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AGMCO34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- GILD34 Gilead Sciences, Inc.
- GLCR11 Galapagos Credito Estruturado Prazo Determinado Fundo De Investimento Imobiliario Respon Ltd.
- GLPF11 Galapagos Feeder Logistico Fundo De Investimento ImobiliãRio Responsabilidade Limitada
- GMAT3 Grupo Mateus S.A.
- GOAU3 Metalurgica Gerdau S.A.
- GOAU4 Metalurgica Gerdau S.A.
- GOGL34 Alphabet Inc.
- GOGL35 Alphabet Inc.
Common questions
GMCO34 share price history
