General Motors Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 705.00 | 705.00 | 689.01 | 689.01 | 672.46 | 54,724 |
| 2024-02-28 | 695.00 | 701.00 | 694.00 | 698.00 | 679.24 | 1,763 |
| 2024-02-27 | 682.90 | 685.00 | 679.48 | 685.00 | 666.59 | 664 |
| 2024-02-26 | 689.99 | 693.00 | 684.41 | 684.41 | 666.01 | 1,395 |
| 2024-02-23 | 670.33 | 683.00 | 664.21 | 682.50 | 664.16 | 171 |
| 2024-02-22 | 670.34 | 673.70 | 670.34 | 673.70 | 655.59 | 147 |
| 2024-02-21 | 674.99 | 676.50 | 671.50 | 671.50 | 653.45 | 1,060 |
| 2024-02-20 | 653.00 | 656.91 | 653.00 | 653.22 | 635.66 | 9,754 |
| 2024-02-19 | 662.78 | 662.78 | 662.78 | 662.78 | 644.97 | 0 |
| 2024-02-16 | 662.78 | 663.97 | 662.78 | 662.78 | 644.97 | 115 |
| 2024-02-15 | 670.77 | 672.00 | 663.40 | 663.40 | 645.57 | 2,725 |
| 2024-02-14 | 657.00 | 657.00 | 653.40 | 654.57 | 636.98 | 204 |
| 2024-02-13 | 653.22 | 655.00 | 653.22 | 655.00 | 637.39 | 868 |
| 2024-02-12 | 670.00 | 671.00 | 670.00 | 671.00 | 652.96 | 3,419 |
| 2024-02-09 | 659.20 | 660.60 | 658.40 | 658.40 | 640.70 | 1,893 |
| 2024-02-08 | 659.78 | 665.00 | 659.00 | 662.61 | 644.80 | 12,461 |
| 2024-02-07 | 660.38 | 662.13 | 640.00 | 662.13 | 644.33 | 20,855 |
| 2024-02-06 | 658.00 | 660.38 | 652.65 | 652.65 | 635.11 | 3,386 |
| 2024-02-02 | 673.09 | 674.99 | 660.01 | 674.99 | 656.85 | 297 |
| 2024-02-01 | 674.00 | 674.00 | 660.00 | 665.00 | 647.13 | 349 |
| 2024-01-31 | 660.00 | 680.00 | 660.00 | 674.99 | 656.85 | 3,573 |
| 2024-01-30 | 645.00 | 667.85 | 645.00 | 653.37 | 635.81 | 35,709 |
| 2024-01-29 | 606.00 | 612.00 | 606.00 | 611.60 | 595.16 | 115 |
| 2024-01-26 | 611.97 | 611.97 | 611.97 | 611.97 | 595.52 | 11 |
| 2024-01-25 | 603.55 | 604.99 | 603.55 | 604.99 | 588.73 | 115 |
| 2024-01-24 | 618.00 | 618.00 | 600.00 | 605.76 | 589.48 | 209 |
| 2024-01-23 | 616.00 | 616.00 | 605.09 | 612.91 | 596.44 | 205 |
| 2024-01-22 | 615.00 | 615.00 | 608.00 | 609.09 | 592.72 | 606 |
| 2024-01-19 | 605.00 | 609.00 | 605.00 | 609.00 | 592.63 | 3,226 |
| 2024-01-18 | 590.00 | 595.00 | 590.00 | 595.00 | 579.01 | 737 |
| 2024-01-17 | 607.00 | 607.00 | 607.00 | 607.00 | 590.68 | 0 |
| 2024-01-16 | 594.99 | 608.83 | 594.99 | 607.00 | 590.68 | 843 |
| 2024-01-15 | 594.99 | 594.99 | 594.99 | 594.99 | 579.00 | 5 |
| 2024-01-12 | 596.01 | 596.01 | 593.55 | 595.00 | 579.01 | 579 |
| 2024-01-11 | 600.01 | 605.61 | 600.01 | 604.00 | 587.77 | 360 |
| 2024-01-10 | 610.00 | 617.00 | 600.02 | 600.02 | 583.89 | 234 |
| 2024-01-09 | 614.99 | 619.00 | 614.99 | 619.00 | 602.36 | 93 |
| 2024-01-08 | 600.00 | 600.00 | 600.00 | 600.00 | 583.87 | 0 |
| 2024-01-05 | 614.50 | 614.50 | 600.00 | 600.00 | 583.87 | 26 |
| 2024-01-04 | 595.21 | 595.21 | 595.21 | 595.21 | 579.21 | 14 |
| 2024-01-03 | 620.99 | 620.99 | 620.99 | 620.99 | 604.30 | 0 |
| 2024-01-02 | 618.53 | 620.99 | 618.40 | 620.99 | 604.30 | 418 |
| 2023-12-29 | 619.21 | 619.21 | 619.21 | 619.21 | 602.57 | 12 |
| 2023-12-28 | 610.00 | 610.00 | 609.60 | 609.61 | 593.22 | 61 |
| 2023-12-27 | 609.10 | 609.60 | 609.09 | 609.60 | 593.21 | 688 |
| 2023-12-26 | 613.90 | 613.90 | 613.90 | 613.90 | 597.40 | 232 |
| 2023-12-22 | 611.55 | 613.00 | 611.55 | 613.00 | 596.52 | 175 |
| 2023-12-21 | 610.00 | 617.99 | 607.60 | 617.99 | 601.38 | 1,614 |
| 2023-12-20 | 614.02 | 614.02 | 605.60 | 605.60 | 589.32 | 35 |
| 2023-12-19 | 615.00 | 619.21 | 612.70 | 614.00 | 597.50 | 811 |
| 2023-12-18 | 618.00 | 618.00 | 609.00 | 609.00 | 592.63 | 1,657 |
| 2023-12-15 | 620.10 | 620.10 | 605.63 | 605.63 | 589.35 | 5,690 |
| 2023-12-14 | 595.00 | 623.00 | 595.00 | 621.00 | 604.31 | 15,823 |
| 2023-12-13 | 583.00 | 583.00 | 582.10 | 582.10 | 566.45 | 276 |
| 2023-12-11 | 588.00 | 594.21 | 588.00 | 594.21 | 578.24 | 2,235 |
| 2023-12-08 | 591.00 | 594.25 | 586.64 | 587.00 | 571.22 | 632 |
| 2023-12-07 | 577.00 | 585.00 | 577.00 | 585.00 | 569.28 | 3,083 |
| 2023-12-06 | 576.00 | 580.08 | 570.00 | 570.00 | 554.68 | 1,214 |
| 2023-12-05 | 582.01 | 582.01 | 582.00 | 582.00 | 566.36 | 41 |
| 2023-12-04 | 570.00 | 582.00 | 567.60 | 580.97 | 565.35 | 3,130 |
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.