General Motors Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	650.00	650.00	642.00	642.00	621.27	282
2023-06-13	644.90	648.04	644.90	648.04	627.12	1,214
2023-06-12	635.00	636.00	634.99	636.00	615.46	90
2023-06-09	633.04	657.00	625.55	627.03	606.78	4,828
2023-06-08	625.00	626.00	615.02	615.02	595.16	420
2023-06-07	622.00	629.45	615.01	621.51	601.44	1,145
2023-06-06	592.52	624.99	592.52	610.06	590.36	276
2023-06-05	590.50	600.12	590.50	592.52	573.39	1,636
2023-06-02	595.60	603.40	593.42	593.42	574.26	11,265
2023-06-01	573.00	580.00	573.00	578.80	560.11	119
2023-05-31	581.10	581.10	570.00	572.59	552.57	66,531
2023-05-30	598.55	598.55	588.01	588.01	567.45	296
2023-05-29	598.54	598.54	598.54	598.54	577.62	0
2023-05-26	598.54	598.54	598.54	598.54	577.62	40
2023-05-25	578.00	578.00	572.04	574.21	554.14	55
2023-05-24	581.10	581.10	572.01	576.00	555.86	8,950
2023-05-23	590.00	605.50	590.00	594.30	573.52	7,125
2023-05-22	583.00	584.00	583.00	584.00	563.58	325
2023-05-19	577.70	577.70	577.70	577.70	557.50	227
2023-05-18	577.77	593.37	574.32	593.36	572.62	7,269
2023-05-17	570.10	574.17	569.95	573.99	553.92	1,198
2023-05-16	560.00	571.18	551.52	551.52	532.24	1,715
2023-05-15	566.66	570.00	565.00	565.00	545.25	356
2023-05-12	570.00	571.85	567.00	567.02	547.20	2,186
2023-05-11	582.50	586.00	582.02	582.07	561.72	7,395
2023-05-10	589.51	596.39	568.03	582.50	562.14	157
2023-05-09	590.00	590.00	589.49	589.50	568.89	119
2023-05-08	583.10	599.50	583.10	599.50	578.54	110
2023-05-05	551.10	592.00	551.10	565.60	545.83	138
2023-05-04	575.00	578.55	566.10	567.16	547.33	27,988
2023-05-03	595.00	595.00	579.00	580.25	559.97	685
2023-05-02	600.00	600.00	593.00	593.00	572.27	118
2023-04-28	597.00	598.55	593.00	593.00	572.27	140
2023-04-27	581.00	589.00	566.21	581.63	561.30	805
2023-04-26	590.00	595.17	586.60	595.17	574.36	2,272
2023-04-25	600.00	604.00	596.10	600.00	579.03	3,802
2023-04-24	600.00	629.44	600.00	627.13	605.21	1,492
2023-04-21	607.00	607.00	596.01	600.00	579.03	8,526
2023-04-20	620.00	620.00	598.00	603.65	582.55	2,606
2023-04-19	636.75	638.00	624.49	625.00	603.15	227
2023-04-18	638.75	639.44	636.71	638.50	616.18	997
2023-04-17	628.35	635.00	628.35	633.20	611.06	614
2023-04-14	629.45	634.50	618.00	618.00	596.40	944
2023-04-13	625.00	625.43	611.10	625.43	603.57	1,903
2023-04-12	640.00	660.35	626.10	660.35	637.27	3,874
2023-04-11	645.50	645.50	640.00	640.01	617.64	336
2023-04-10	652.00	658.00	652.00	658.00	635.00	145
2023-04-05	634.99	660.34	634.99	660.34	637.26	525
2023-04-04	651.01	651.01	622.00	634.98	612.78	675
2023-04-03	651.95	658.00	651.01	658.00	635.00	42
2023-03-31	660.00	666.00	654.77	664.49	641.26	34,909
2023-03-30	657.00	660.35	657.00	660.32	637.24	58
2023-03-29	641.10	645.00	632.00	642.50	620.04	691
2023-03-28	627.00	660.35	622.80	659.45	636.40	1,371
2023-03-27	626.01	650.05	626.01	650.05	627.33	17,350
2023-03-24	631.10	631.10	617.00	621.46	599.73	5,607
2023-03-23	637.35	660.35	619.95	644.84	622.30	3,277
2023-03-22	654.00	654.01	637.40	637.40	615.12	213
2023-03-21	650.00	656.40	645.00	654.00	631.14	978
2023-03-17	612.00	652.01	612.00	634.80	612.61	269

← NewerPage 15 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.