General Motors Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	660.35	660.35	648.00	649.11	626.42	1,727
2023-03-15	641.10	651.40	641.10	642.02	619.58	3,932
2023-03-14	668.00	673.47	654.72	654.72	631.83	13,715
2023-03-13	666.00	680.75	666.00	680.75	656.95	585
2023-03-10	690.00	692.00	673.33	675.26	651.65	632
2023-03-09	706.10	706.10	690.00	690.00	665.88	3,042
2023-03-08	714.00	715.00	706.12	706.12	681.44	272
2023-03-07	721.10	721.10	721.10	721.10	695.89	32
2023-03-06	733.01	733.01	733.00	733.00	707.38	37
2023-03-03	727.30	742.75	727.30	733.00	707.38	117
2023-03-02	703.00	722.38	703.00	715.13	690.13	40,454
2023-03-01	710.01	710.01	700.05	700.05	674.00	16,882
2023-02-28	706.10	714.04	706.10	714.04	687.47	93
2023-02-27	719.21	730.79	719.21	730.79	703.60	429
2023-02-24	721.10	721.10	715.14	715.14	688.53	13,237
2023-02-23	740.00	740.00	718.60	725.00	698.03	459
2023-02-22	752.00	752.00	751.10	751.87	723.90	9,802
2023-02-21	771.11	771.11	753.01	753.01	724.99	127
2023-02-20	799.69	799.69	799.69	799.69	769.94	0
2023-02-17	799.69	799.69	799.69	799.69	769.94	0
2023-02-16	794.00	808.97	794.00	799.69	769.94	2,269
2023-02-15	789.70	794.25	774.91	792.39	762.91	273
2023-02-14	756.10	790.00	756.10	789.99	760.60	43,666
2023-02-13	779.00	779.00	779.00	779.00	750.02	454
2023-02-10	775.00	775.00	762.31	771.00	742.31	264
2023-02-09	809.70	811.40	782.00	782.00	752.90	7,407
2023-02-08	789.00	794.25	774.91	775.00	746.17	2,226
2023-02-07	789.00	789.93	778.97	778.97	749.99	2,882
2023-02-03	775.00	790.00	775.00	780.00	750.98	3,967
2023-02-02	745.00	785.00	745.00	772.98	744.22	5,123
2023-02-01	741.50	745.00	725.71	735.00	707.65	27,878
2023-01-31	720.00	738.00	718.01	734.00	706.69	15,796
2023-01-30	690.03	691.00	681.10	681.10	655.76	539
2023-01-27	686.10	716.20	686.10	716.20	689.55	1,056
2023-01-26	689.99	689.99	676.60	676.60	651.43	110
2023-01-25	675.00	686.10	666.10	686.10	660.57	236
2023-01-24	675.00	684.00	675.00	684.00	658.55	69
2023-01-23	672.71	672.71	672.71	672.71	647.68	0
2023-01-20	680.03	680.03	672.71	672.71	647.68	333
2023-01-19	679.00	681.00	670.00	670.00	645.07	25,271
2023-01-18	684.00	684.00	684.00	684.00	658.55	0
2023-01-17	690.00	690.00	678.59	684.00	658.55	1,676
2023-01-16	684.00	684.00	684.00	684.00	658.55	0
2023-01-13	696.10	696.10	669.01	684.00	658.55	1,870
2023-01-12	718.10	730.00	718.10	725.00	698.03	139
2023-01-11	710.00	720.00	710.00	718.09	691.37	2,398
2023-01-10	691.00	699.00	691.00	698.50	672.51	125
2023-01-09	695.02	705.00	689.00	689.00	663.36	8,147
2023-01-06	672.00	686.10	672.00	686.10	660.57	125
2023-01-05	672.00	682.00	672.00	672.00	647.00	164
2023-01-04	672.00	674.73	671.00	671.00	646.03	2,537
2023-01-03	650.01	650.01	650.01	650.01	625.83	0
2023-01-02	650.01	650.01	650.01	650.01	625.83	0
2022-12-30	655.00	655.00	649.40	650.01	625.83	521
2022-12-29	636.00	655.20	632.41	655.20	630.82	681
2022-12-28	640.00	640.00	636.10	640.00	616.19	84
2022-12-27	652.70	652.70	652.70	652.70	628.42	0
2022-12-26	652.70	652.70	652.70	652.70	628.42	0
2022-12-23	655.00	660.40	652.06	652.70	628.42	2,026
2022-12-22	681.10	681.10	655.00	655.00	630.63	10,404

← NewerPage 16 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.