General Motors Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 870.00 | 874.00 | 868.02 | 874.00 | 855.30 | 2,470 |
| 2024-08-19 | 845.00 | 853.00 | 836.41 | 853.00 | 834.75 | 984 |
| 2024-08-16 | 845.14 | 845.14 | 845.14 | 845.14 | 827.05 | 44 |
| 2024-08-15 | 817.84 | 841.00 | 817.84 | 839.99 | 822.01 | 985 |
| 2024-08-14 | 817.00 | 817.00 | 817.00 | 817.00 | 799.52 | 0 |
| 2024-08-13 | 817.00 | 817.00 | 817.00 | 817.00 | 799.52 | 8 |
| 2024-08-12 | 818.00 | 818.00 | 818.00 | 818.00 | 800.50 | 108 |
| 2024-08-09 | 805.81 | 825.85 | 805.81 | 825.85 | 808.18 | 50 |
| 2024-08-08 | 774.41 | 774.41 | 774.41 | 774.41 | 757.84 | 0 |
| 2024-08-07 | 774.41 | 774.41 | 774.41 | 774.41 | 757.84 | 60 |
| 2024-08-06 | 790.00 | 797.04 | 790.00 | 797.04 | 779.98 | 58 |
| 2024-08-05 | 773.52 | 777.30 | 769.00 | 773.00 | 756.46 | 921 |
| 2024-08-02 | 818.99 | 818.99 | 773.53 | 783.00 | 766.24 | 246 |
| 2024-08-01 | 792.01 | 807.27 | 792.01 | 807.27 | 790.00 | 243 |
| 2024-07-31 | 830.00 | 830.01 | 830.00 | 830.00 | 812.24 | 49 |
| 2024-07-30 | 850.99 | 850.99 | 832.00 | 832.00 | 814.20 | 103 |
| 2024-07-29 | 814.00 | 819.63 | 811.49 | 819.63 | 802.09 | 60 |
| 2024-07-26 | 808.01 | 816.00 | 808.01 | 815.83 | 798.37 | 53 |
| 2024-07-25 | 836.01 | 836.01 | 808.00 | 816.38 | 798.91 | 497 |
| 2024-07-24 | 847.00 | 854.00 | 845.00 | 854.00 | 835.73 | 821 |
| 2024-07-23 | 866.19 | 866.19 | 835.01 | 846.52 | 828.41 | 67,050 |
| 2024-07-22 | 870.00 | 891.00 | 869.00 | 886.54 | 867.57 | 1,009 |
| 2024-07-19 | 886.59 | 886.59 | 872.11 | 875.15 | 856.42 | 352 |
| 2024-07-18 | 899.99 | 899.99 | 873.31 | 886.60 | 867.63 | 196 |
| 2024-07-17 | 880.60 | 880.60 | 880.60 | 880.60 | 861.76 | 0 |
| 2024-07-16 | 877.00 | 881.72 | 870.00 | 880.60 | 861.76 | 194 |
| 2024-07-15 | 860.71 | 893.00 | 860.71 | 882.00 | 863.13 | 300 |
| 2024-07-12 | 857.59 | 865.01 | 854.99 | 865.01 | 846.50 | 363 |
| 2024-07-11 | 831.61 | 836.06 | 831.61 | 836.06 | 818.17 | 38 |
| 2024-07-10 | 810.71 | 810.71 | 804.01 | 810.71 | 793.36 | 44 |
| 2024-07-09 | 835.16 | 835.16 | 835.16 | 835.16 | 817.29 | 0 |
| 2024-07-08 | 840.00 | 840.00 | 835.00 | 835.16 | 817.29 | 93 |
| 2024-07-05 | 849.48 | 849.48 | 835.20 | 836.08 | 818.19 | 1,797 |
| 2024-07-04 | 857.23 | 857.23 | 857.23 | 857.23 | 838.89 | 0 |
| 2024-07-03 | 857.23 | 857.23 | 857.23 | 857.23 | 838.89 | 0 |
| 2024-07-02 | 855.00 | 857.23 | 855.00 | 857.23 | 838.89 | 49 |
| 2024-07-01 | 853.50 | 870.00 | 843.21 | 855.00 | 836.70 | 306 |
| 2024-06-28 | 857.58 | 857.58 | 841.84 | 853.50 | 835.24 | 733 |
| 2024-06-27 | 833.01 | 836.36 | 833.00 | 836.36 | 818.46 | 199 |
| 2024-06-26 | 834.69 | 838.03 | 834.69 | 838.03 | 820.10 | 2,769 |
| 2024-06-25 | 861.48 | 861.48 | 834.69 | 841.30 | 823.30 | 4,260 |
| 2024-06-24 | 875.00 | 875.00 | 866.98 | 866.98 | 848.43 | 374 |
| 2024-06-21 | 869.00 | 869.33 | 865.00 | 869.33 | 850.73 | 192 |
| 2024-06-20 | 880.00 | 880.38 | 869.48 | 875.00 | 856.28 | 503 |
| 2024-06-19 | 877.00 | 881.38 | 877.00 | 881.38 | 862.52 | 49 |
| 2024-06-18 | 881.14 | 881.14 | 876.73 | 876.73 | 857.97 | 755 |
| 2024-06-17 | 878.00 | 880.00 | 878.00 | 880.00 | 861.17 | 3,030 |
| 2024-06-14 | 855.25 | 859.99 | 854.60 | 854.60 | 836.31 | 18,121 |
| 2024-06-13 | 891.55 | 891.55 | 877.00 | 877.00 | 858.23 | 1,898 |
| 2024-06-12 | 900.00 | 920.01 | 894.01 | 895.21 | 876.05 | 1,207 |
| 2024-06-11 | 879.00 | 899.00 | 879.00 | 891.29 | 872.22 | 18,235 |
| 2024-06-10 | 840.00 | 876.00 | 840.00 | 872.00 | 853.34 | 13,762 |
| 2024-06-07 | 825.00 | 840.00 | 825.00 | 840.00 | 822.02 | 451 |
| 2024-06-06 | 795.00 | 823.38 | 795.00 | 823.38 | 803.61 | 1,797 |
| 2024-06-05 | 800.00 | 802.00 | 791.90 | 802.00 | 782.74 | 1,300 |
| 2024-06-04 | 810.00 | 823.40 | 795.17 | 795.17 | 776.07 | 169 |
| 2024-06-03 | 763.00 | 812.00 | 763.00 | 811.03 | 791.55 | 759 |
| 2024-05-31 | 749.77 | 749.77 | 749.77 | 749.77 | 731.76 | 44 |
| 2024-05-30 | 716.00 | 736.10 | 716.00 | 719.21 | 701.94 | 101 |
| 2024-05-29 | 715.64 | 715.64 | 715.64 | 715.64 | 698.45 | 4,452 |
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.