General Motors Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,250.00 | 1,255.01 | 1,250.00 | 1,255.01 | 1,244.22 | 946 |
| 2025-11-03 | 1,263.00 | 1,263.00 | 1,256.68 | 1,256.68 | 1,245.87 | 34 |
| 2025-10-31 | 1,279.37 | 1,279.37 | 1,265.73 | 1,265.73 | 1,254.84 | 3,022 |
| 2025-10-30 | 1,275.60 | 1,290.00 | 1,275.60 | 1,281.72 | 1,270.70 | 318 |
| 2025-10-29 | 1,280.18 | 1,280.62 | 1,270.00 | 1,270.00 | 1,259.08 | 30 |
| 2025-10-28 | 1,279.99 | 1,288.66 | 1,279.99 | 1,288.66 | 1,277.58 | 108 |
| 2025-10-27 | 1,270.00 | 1,274.97 | 1,270.00 | 1,274.97 | 1,264.00 | 25 |
| 2025-10-24 | 1,236.43 | 1,275.00 | 1,236.43 | 1,274.00 | 1,263.04 | 462 |
| 2025-10-23 | 1,249.99 | 1,249.99 | 1,230.00 | 1,230.00 | 1,219.42 | 109 |
| 2025-10-22 | 1,223.85 | 1,249.99 | 1,223.85 | 1,249.99 | 1,239.24 | 2,333 |
| 2025-10-21 | 1,165.00 | 1,244.99 | 1,150.00 | 1,230.00 | 1,219.42 | 13,301 |
| 2025-10-20 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,050.88 | 0 |
| 2025-10-17 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,050.88 | 0 |
| 2025-10-16 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,050.88 | 11,037 |
| 2025-10-15 | 1,066.67 | 1,066.67 | 1,066.67 | 1,066.67 | 1,057.50 | 57 |
| 2025-10-14 | 1,054.54 | 1,056.09 | 1,049.00 | 1,056.09 | 1,047.01 | 1,078 |
| 2025-10-13 | 1,029.16 | 1,029.16 | 1,029.15 | 1,029.15 | 1,020.30 | 193 |
| 2025-10-10 | 1,035.00 | 1,035.00 | 1,027.21 | 1,028.23 | 1,019.39 | 2,301 |
| 2025-10-09 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,026.10 | 8 |
| 2025-10-08 | 1,049.70 | 1,049.70 | 1,049.70 | 1,049.70 | 1,040.67 | 1,568 |
| 2025-10-07 | 1,046.15 | 1,053.00 | 1,046.15 | 1,048.00 | 1,038.99 | 1,544 |
| 2025-10-06 | 1,079.27 | 1,082.50 | 1,074.22 | 1,075.00 | 1,065.75 | 126 |
| 2025-10-03 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,104.42 | 8 |
| 2025-10-02 | 1,100.00 | 1,100.00 | 1,096.00 | 1,096.00 | 1,086.57 | 2,168 |
| 2025-10-01 | 1,126.00 | 1,128.00 | 1,126.00 | 1,127.94 | 1,118.24 | 236 |
| 2025-09-30 | 1,120.11 | 1,125.71 | 1,120.11 | 1,125.71 | 1,116.03 | 24 |
| 2025-09-29 | 1,112.20 | 1,112.20 | 1,112.20 | 1,112.20 | 1,102.63 | 0 |
| 2025-09-26 | 1,112.20 | 1,112.20 | 1,112.20 | 1,112.20 | 1,102.63 | 89 |
| 2025-09-25 | 1,090.00 | 1,111.08 | 1,090.00 | 1,095.61 | 1,086.19 | 97 |
| 2025-09-24 | 1,100.00 | 1,102.50 | 1,090.00 | 1,090.00 | 1,080.63 | 1,237 |
| 2025-09-23 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,075.67 | 0 |
| 2025-09-22 | 1,060.00 | 1,085.00 | 1,060.00 | 1,085.00 | 1,075.67 | 80 |
| 2025-09-19 | 1,093.51 | 1,093.51 | 1,093.51 | 1,093.51 | 1,084.11 | 13 |
| 2025-09-18 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,067.74 | 0 |
| 2025-09-17 | 1,077.58 | 1,081.25 | 1,077.00 | 1,077.00 | 1,067.74 | 87 |
| 2025-09-15 | 1,082.00 | 1,083.00 | 1,082.00 | 1,083.00 | 1,073.69 | 81 |
| 2025-09-12 | 1,064.22 | 1,064.22 | 1,064.22 | 1,064.22 | 1,055.07 | 0 |
| 2025-09-11 | 1,064.22 | 1,064.22 | 1,064.22 | 1,064.22 | 1,055.07 | 0 |
| 2025-09-10 | 1,061.00 | 1,064.22 | 1,061.00 | 1,064.22 | 1,055.07 | 103 |
| 2025-09-09 | 1,080.74 | 1,080.74 | 1,080.74 | 1,080.74 | 1,071.44 | 8,878 |
| 2025-09-08 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,077.65 | 0 |
| 2025-09-05 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,077.65 | 0 |
| 2025-09-04 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,074.87 | 843 |
| 2025-09-03 | 1,100.40 | 1,100.40 | 1,080.00 | 1,080.00 | 1,067.95 | 12 |
| 2025-09-02 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,072.89 | 54 |
| 2025-09-01 | 1,093.00 | 1,093.00 | 1,080.00 | 1,080.94 | 1,068.88 | 251 |
| 2025-08-29 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,082.78 | 24 |
| 2025-08-28 | 1,103.59 | 1,103.59 | 1,081.08 | 1,088.00 | 1,075.86 | 98 |
| 2025-08-27 | 1,104.13 | 1,104.51 | 1,099.01 | 1,104.00 | 1,091.68 | 175 |
| 2025-08-26 | 1,093.00 | 1,098.46 | 1,093.00 | 1,098.46 | 1,086.20 | 105 |
| 2025-08-25 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,074.87 | 132 |
| 2025-08-22 | 1,083.48 | 1,083.48 | 1,059.00 | 1,059.00 | 1,047.19 | 51 |
| 2025-08-21 | 1,054.84 | 1,054.84 | 1,054.84 | 1,054.84 | 1,043.07 | 8 |
| 2025-08-20 | 1,069.00 | 1,069.00 | 1,066.01 | 1,068.75 | 1,056.83 | 1,541 |
| 2025-08-19 | 1,070.00 | 1,070.00 | 1,065.50 | 1,070.00 | 1,058.06 | 1,214 |
| 2025-08-18 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,046.20 | 23 |
| 2025-08-15 | 1,059.86 | 1,059.86 | 1,059.86 | 1,059.86 | 1,048.04 | 510 |
| 2025-08-14 | 1,050.00 | 1,058.00 | 1,040.00 | 1,056.37 | 1,044.58 | 651 |
| 2025-08-13 | 1,020.00 | 1,036.00 | 1,015.00 | 1,030.30 | 1,018.81 | 809 |
| 2025-08-12 | 1,007.00 | 1,009.00 | 1,003.95 | 1,004.70 | 993.49 | 6,545 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 3.0391 MXN |
| 2026-06-05 | 3.1350 MXN |
| 2026-03-06 | 3.2038 MXN |
| 2025-12-05 | 2.7249 MXN |
| 2025-09-05 | 2.8026 MXN |
| 2025-06-06 | 2.8773 MXN |
| 2025-03-07 | 2.4321 MXN |
| 2024-12-06 | 2.4278 MXN |
| 2024-09-06 | 2.4014 MXN |
| 2024-06-07 | 2.2012 MXN |
| 2024-02-29 | 2.0480 MXN |
| 2023-11-30 | 1.5634 MXN |
| 2023-08-31 | 1.5149 MXN |
| 2023-06-01 | 1.5800 MXN |
| 2023-03-02 | 1.6307 MXN |
| 2022-12-01 | 1.7231 MXN |
| 2022-08-30 | 1.8110 MXN |
| 2020-03-05 | 7.5155 MXN |
| 2019-12-05 | 7.3716 MXN |
| 2019-09-05 | 7.4846 MXN |
| 2019-06-06 | 0.3800 MXN |
| 2019-03-07 | 0.3800 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.