General Motors Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	551.00	560.00	551.00	557.00	542.03	3,453
2023-11-30	553.00	553.00	550.00	550.00	535.22	1,078
2023-11-29	511.00	551.00	511.00	546.00	529.80	8,817
2023-11-28	491.43	494.05	491.43	494.04	479.38	320
2023-11-27	480.00	483.70	480.00	483.70	469.35	181
2023-11-24	482.00	484.00	482.00	482.00	467.70	88
2023-11-23	483.50	483.50	483.50	483.50	469.16	0
2023-11-22	484.40	487.50	482.20	483.50	469.16	410
2023-11-21	490.00	490.00	478.10	481.80	467.51	11,308
2023-11-17	477.00	490.19	477.00	487.72	473.25	29
2023-11-16	480.00	480.00	472.32	472.32	458.31	246
2023-11-15	490.17	490.17	484.01	488.00	473.52	289
2023-11-14	481.99	491.01	481.00	490.17	475.63	1,342
2023-11-13	474.00	480.00	472.50	472.50	458.48	1,652
2023-11-10	472.60	486.39	469.98	474.00	459.94	2,052
2023-11-09	480.00	480.00	477.47	477.47	463.31	185
2023-11-08	490.09	490.09	484.50	484.50	470.13	821
2023-11-07	502.09	502.09	490.11	495.00	480.32	631
2023-11-06	514.00	514.00	509.00	509.00	493.90	177
2023-11-03	512.00	520.50	512.00	520.00	504.57	1,097
2023-11-01	510.00	510.00	499.00	499.00	484.20	200
2023-10-31	507.80	513.10	507.00	507.00	491.96	20,514
2023-10-30	489.20	495.00	486.05	493.80	479.15	2,123
2023-10-27	506.00	506.00	499.19	500.00	485.17	523
2023-10-26	550.38	550.38	520.00	520.00	504.57	140
2023-10-25	510.00	532.00	508.99	531.02	515.27	630
2023-10-24	530.00	535.00	524.80	524.80	509.23	342
2023-10-23	535.00	535.00	535.00	535.00	519.13	10
2023-10-20	537.51	541.55	537.51	541.55	525.48	505
2023-10-19	535.00	535.00	533.00	533.00	517.19	72
2023-10-18	540.01	540.01	540.00	540.00	523.98	480
2023-10-17	537.08	554.39	537.08	546.00	529.80	149
2023-10-16	535.50	550.39	535.50	538.46	522.49	2,938
2023-10-13	539.40	539.40	530.02	536.53	520.61	2,632
2023-10-12	545.10	547.74	545.00	545.00	528.83	3,525
2023-10-11	554.18	554.18	545.12	545.12	528.95	235
2023-10-10	568.30	568.30	568.30	568.30	551.44	61
2023-10-09	559.05	570.00	557.00	570.00	553.09	29
2023-10-06	557.00	565.34	552.52	565.26	548.49	26,943
2023-10-05	555.00	555.01	545.00	545.00	528.83	154
2023-10-04	559.00	559.00	555.00	557.13	540.60	152
2023-10-03	559.85	564.00	559.85	563.40	546.69	6,802
2023-10-02	574.34	574.34	568.75	572.00	555.03	1,598
2023-09-29	572.12	574.34	572.12	574.34	557.30	91
2023-09-28	578.00	587.00	578.00	584.60	567.26	672
2023-09-27	565.00	570.10	565.00	570.10	553.19	1,848
2023-09-26	564.00	564.00	564.00	564.00	547.27	187
2023-09-25	575.00	575.00	574.55	574.55	557.51	756
2023-09-22	563.90	563.90	563.90	563.90	547.17	0
2023-09-21	568.00	568.00	563.90	563.90	547.17	218
2023-09-20	570.43	570.43	570.00	570.00	553.09	47
2023-09-19	566.04	582.30	566.04	582.30	565.03	158
2023-09-18	587.98	587.98	583.99	583.99	566.67	299
2023-09-15	580.00	581.50	578.33	578.33	561.17	1,327
2023-09-14	573.49	573.49	571.00	572.01	555.04	91
2023-09-13	579.98	581.07	579.98	579.99	562.78	67
2023-09-12	583.50	583.50	576.32	579.97	562.76	889
2023-09-11	578.00	578.00	563.80	563.80	547.07	304
2023-09-08	575.01	578.77	570.03	570.03	553.12	66
2023-09-07	568.02	573.20	563.82	573.00	556.00	3,249

← NewerPage 13 of 21 · 1,256 trading daysOlder →

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.