General Motors Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 715.00 | 722.00 | 715.00 | 722.00 | 704.66 | 650 |
| 2024-05-27 | 728.00 | 728.00 | 728.00 | 728.00 | 710.52 | 0 |
| 2024-05-24 | 728.00 | 728.00 | 728.00 | 728.00 | 710.52 | 0 |
| 2024-05-23 | 731.11 | 731.11 | 728.00 | 728.00 | 710.52 | 100 |
| 2024-05-22 | 734.00 | 734.00 | 726.07 | 726.07 | 708.63 | 117 |
| 2024-05-21 | 745.00 | 747.51 | 745.00 | 747.51 | 729.56 | 51 |
| 2024-05-20 | 756.78 | 756.78 | 745.01 | 745.01 | 727.12 | 198 |
| 2024-05-17 | 765.91 | 765.91 | 765.91 | 765.91 | 747.52 | 0 |
| 2024-05-16 | 765.91 | 765.91 | 765.91 | 765.91 | 747.52 | 846 |
| 2024-05-15 | 760.50 | 760.50 | 755.00 | 755.00 | 736.87 | 410 |
| 2024-05-14 | 761.18 | 761.18 | 761.18 | 761.18 | 742.90 | 0 |
| 2024-05-13 | 761.18 | 761.18 | 761.18 | 761.18 | 742.90 | 44 |
| 2024-05-10 | 761.17 | 761.17 | 761.17 | 761.17 | 742.89 | 0 |
| 2024-05-09 | 765.00 | 765.00 | 761.17 | 761.17 | 742.89 | 21 |
| 2024-05-08 | 768.00 | 768.00 | 768.00 | 768.00 | 749.56 | 0 |
| 2024-05-07 | 765.00 | 769.00 | 765.00 | 768.00 | 749.56 | 847 |
| 2024-05-06 | 759.99 | 765.00 | 759.99 | 765.00 | 746.63 | 42 |
| 2024-05-03 | 765.00 | 765.99 | 760.01 | 760.01 | 741.76 | 195 |
| 2024-05-02 | 761.00 | 761.00 | 755.00 | 755.00 | 736.87 | 2,488 |
| 2024-04-30 | 764.30 | 765.00 | 756.50 | 765.00 | 746.63 | 195 |
| 2024-04-29 | 780.00 | 785.00 | 780.00 | 785.00 | 766.15 | 1,031 |
| 2024-04-26 | 782.55 | 786.40 | 780.00 | 785.83 | 766.96 | 2,790 |
| 2024-04-25 | 775.00 | 786.18 | 775.00 | 786.18 | 767.30 | 309 |
| 2024-04-24 | 766.00 | 766.00 | 766.00 | 766.00 | 747.60 | 339 |
| 2024-04-23 | 773.65 | 777.00 | 759.00 | 768.00 | 749.56 | 915 |
| 2024-04-22 | 735.00 | 744.00 | 735.00 | 741.96 | 724.14 | 240 |
| 2024-04-19 | 730.00 | 730.00 | 729.98 | 729.98 | 712.45 | 2,112 |
| 2024-04-18 | 721.85 | 721.86 | 721.85 | 721.86 | 704.52 | 46 |
| 2024-04-17 | 725.00 | 725.00 | 718.00 | 719.99 | 702.70 | 348 |
| 2024-04-16 | 721.20 | 729.00 | 721.20 | 729.00 | 711.49 | 302 |
| 2024-04-15 | 711.00 | 711.00 | 711.00 | 711.00 | 693.93 | 0 |
| 2024-04-12 | 715.00 | 715.00 | 711.00 | 711.00 | 693.93 | 795 |
| 2024-04-11 | 713.00 | 713.00 | 712.00 | 712.00 | 694.90 | 88 |
| 2024-04-10 | 733.00 | 733.00 | 733.00 | 733.00 | 715.40 | 286 |
| 2024-04-09 | 724.79 | 733.00 | 724.79 | 733.00 | 715.40 | 455 |
| 2024-04-08 | 724.79 | 724.79 | 724.79 | 724.79 | 707.38 | 1,713 |
| 2024-04-05 | 705.01 | 729.99 | 705.01 | 725.01 | 707.60 | 59,030 |
| 2024-04-04 | 750.00 | 760.00 | 736.00 | 736.00 | 718.32 | 229 |
| 2024-04-03 | 745.19 | 745.19 | 745.19 | 745.19 | 727.29 | 0 |
| 2024-04-02 | 742.00 | 745.19 | 742.00 | 745.19 | 727.29 | 18,942 |
| 2024-04-01 | 753.50 | 761.00 | 752.50 | 759.98 | 741.73 | 373 |
| 2024-03-27 | 737.00 | 749.18 | 734.55 | 749.18 | 731.19 | 124 |
| 2024-03-26 | 731.15 | 742.75 | 720.05 | 720.07 | 702.78 | 470 |
| 2024-03-25 | 720.03 | 730.38 | 720.03 | 730.38 | 712.84 | 96,998 |
| 2024-03-22 | 728.00 | 730.00 | 720.01 | 720.04 | 702.75 | 503 |
| 2024-03-21 | 722.39 | 728.00 | 721.40 | 728.00 | 710.52 | 1,509 |
| 2024-03-20 | 698.99 | 713.13 | 694.42 | 709.49 | 692.45 | 1,723 |
| 2024-03-19 | 680.00 | 695.55 | 680.00 | 695.55 | 678.85 | 4,391 |
| 2024-03-15 | 668.00 | 679.00 | 668.00 | 679.00 | 662.69 | 1,669 |
| 2024-03-14 | 663.99 | 663.99 | 663.99 | 663.99 | 648.04 | 158 |
| 2024-03-13 | 660.98 | 675.00 | 660.98 | 672.00 | 655.86 | 4,355 |
| 2024-03-12 | 660.98 | 660.98 | 660.98 | 660.98 | 645.11 | 6 |
| 2024-03-11 | 664.60 | 667.00 | 664.60 | 667.00 | 650.98 | 393 |
| 2024-03-08 | 671.99 | 672.00 | 658.82 | 662.80 | 646.88 | 378 |
| 2024-03-07 | 663.76 | 667.99 | 660.67 | 660.67 | 644.80 | 2,927 |
| 2024-03-06 | 686.40 | 686.40 | 686.40 | 686.40 | 669.92 | 0 |
| 2024-03-05 | 682.00 | 686.40 | 675.00 | 686.40 | 669.92 | 1,210 |
| 2024-03-04 | 699.00 | 704.00 | 687.00 | 689.01 | 672.46 | 1,021 |
| 2024-03-01 | 685.56 | 700.00 | 685.56 | 700.00 | 683.19 | 903 |
| 2024-02-29 | 705.00 | 705.00 | 689.01 | 689.01 | 672.46 | 54,724 |
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.