General Motors Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	568.02	573.01	568.02	573.00	556.00	91
2023-09-05	576.00	583.10	576.00	583.10	565.80	6,292
2023-09-04	575.00	575.00	575.00	575.00	557.94	14
2023-09-01	570.00	579.98	568.00	579.98	562.77	448
2023-08-31	556.41	556.41	556.41	556.41	539.90	9
2023-08-30	563.47	563.47	560.50	560.50	542.40	180
2023-08-29	561.20	562.00	557.32	562.00	543.85	2,078
2023-08-28	555.70	555.70	555.55	555.55	537.61	105
2023-08-25	550.00	550.00	547.03	549.80	532.05	9,005
2023-08-24	565.00	565.00	551.01	551.12	533.33	1,761
2023-08-23	555.01	565.00	555.00	565.00	546.76	7,730
2023-08-22	557.00	557.00	557.00	557.00	539.02	100
2023-08-21	563.00	563.00	563.00	563.00	544.82	34
2023-08-18	560.00	563.00	555.02	562.26	544.11	9,337
2023-08-17	567.33	567.33	567.33	567.33	549.01	890
2023-08-16	570.00	570.00	562.00	570.00	551.60	6,110
2023-08-15	576.00	576.00	570.00	572.00	553.53	684
2023-08-14	580.00	590.00	580.00	580.30	561.56	3,591
2023-08-11	570.79	577.01	570.01	573.52	555.00	1,804
2023-08-10	611.10	611.10	575.26	575.26	556.69	2,611
2023-08-09	623.89	623.89	623.89	623.89	603.75	154
2023-08-08	630.00	630.00	630.00	630.00	609.66	5
2023-08-07	625.02	625.02	625.02	625.02	604.84	5
2023-08-04	637.50	637.50	611.17	620.95	600.90	563
2023-08-03	642.00	644.97	642.00	644.97	624.15	159
2023-08-02	636.00	637.50	636.00	637.50	616.92	29
2023-08-01	637.00	637.00	637.00	637.00	616.43	0
2023-07-31	637.87	641.00	637.00	637.00	616.43	1,863
2023-07-28	637.00	637.00	630.01	630.01	609.67	715
2023-07-27	657.38	657.38	640.02	643.21	622.44	320
2023-07-26	635.00	644.97	635.00	642.71	621.96	250
2023-07-25	648.50	648.50	634.94	638.25	617.64	365
2023-07-24	662.00	666.00	650.01	666.00	644.50	94
2023-07-21	658.20	658.39	658.20	658.39	637.13	239
2023-07-20	659.98	662.50	659.98	662.50	641.11	561
2023-07-19	657.40	657.40	657.40	657.40	636.17	40
2023-07-18	651.00	655.00	651.00	651.01	629.99	30
2023-07-17	656.10	656.20	650.33	651.00	629.98	196
2023-07-14	680.10	680.10	656.12	656.12	634.94	310
2023-07-13	690.00	692.00	678.07	678.08	656.19	809
2023-07-12	690.00	690.00	683.00	683.00	660.95	306
2023-07-11	669.62	681.49	669.62	680.50	658.53	765
2023-07-10	673.00	673.00	672.98	672.99	651.26	80
2023-07-07	680.00	680.00	680.00	680.00	658.04	33
2023-07-06	663.00	675.80	663.00	675.49	653.68	620
2023-07-05	665.00	674.00	664.66	674.00	652.24	543
2023-07-04	659.50	659.50	659.50	659.50	638.21	0
2023-07-03	664.95	666.50	659.50	659.50	638.21	5,480
2023-06-30	650.01	663.00	650.01	663.00	641.59	832
2023-06-29	656.85	661.05	650.01	653.99	632.87	19,921
2023-06-28	644.86	648.00	644.24	648.00	627.08	765
2023-06-27	640.00	640.00	640.00	640.00	619.34	500
2023-06-26	624.99	625.00	612.01	612.01	592.25	319
2023-06-23	622.99	622.99	615.00	615.00	595.14	1,578
2023-06-22	626.10	637.45	625.00	625.01	604.83	291
2023-06-21	644.00	644.00	644.00	644.00	623.21	0
2023-06-20	635.65	644.00	635.65	644.00	623.21	675
2023-06-19	649.98	649.98	649.98	649.98	628.99	0
2023-06-16	647.00	650.00	647.00	649.98	628.99	131
2023-06-15	651.00	651.00	648.99	650.50	629.50	2,941

← NewerPage 14 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.