General Motors Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 716.78 | 716.78 | 716.78 | 716.78 | 690.11 | 34 |
| 2022-12-20 | 696.10 | 698.01 | 688.00 | 698.00 | 672.03 | 3,365 |
| 2022-12-19 | 711.10 | 711.10 | 703.00 | 703.00 | 676.84 | 1,864 |
| 2022-12-16 | 729.00 | 729.00 | 715.00 | 715.00 | 688.40 | 202 |
| 2022-12-15 | 741.10 | 741.19 | 735.56 | 735.56 | 708.19 | 2,612 |
| 2022-12-14 | 753.80 | 753.80 | 753.80 | 753.80 | 725.75 | 97 |
| 2022-12-13 | 763.35 | 778.80 | 755.45 | 755.45 | 727.34 | 1,089 |
| 2022-12-09 | 755.00 | 762.80 | 755.00 | 762.00 | 733.65 | 501 |
| 2022-12-08 | 746.00 | 746.00 | 746.00 | 746.00 | 718.24 | 0 |
| 2022-12-07 | 752.00 | 752.00 | 746.00 | 746.00 | 718.24 | 567 |
| 2022-12-06 | 765.00 | 767.99 | 740.00 | 750.00 | 722.10 | 24,903 |
| 2022-12-05 | 775.98 | 778.50 | 775.98 | 778.50 | 749.54 | 321 |
| 2022-12-02 | 770.00 | 770.00 | 769.50 | 769.50 | 740.87 | 101 |
| 2022-12-01 | 790.00 | 790.00 | 781.81 | 781.81 | 752.72 | 31 |
| 2022-11-30 | 760.22 | 780.79 | 760.22 | 780.79 | 750.08 | 145 |
| 2022-11-29 | 760.00 | 760.00 | 760.00 | 760.00 | 730.11 | 242 |
| 2022-11-28 | 768.00 | 768.00 | 768.00 | 768.00 | 737.79 | 0 |
| 2022-11-25 | 768.00 | 768.00 | 768.00 | 768.00 | 737.79 | 0 |
| 2022-11-24 | 768.00 | 768.00 | 768.00 | 768.00 | 737.79 | 10 |
| 2022-11-23 | 768.00 | 768.00 | 768.00 | 768.00 | 737.79 | 24 |
| 2022-11-22 | 775.00 | 777.00 | 775.00 | 777.00 | 746.44 | 1,075 |
| 2022-11-18 | 771.00 | 778.80 | 764.00 | 771.86 | 741.50 | 1,102 |
| 2022-11-17 | 741.10 | 767.00 | 737.00 | 748.00 | 718.58 | 13,314 |
| 2022-11-16 | 771.10 | 771.10 | 745.00 | 745.00 | 715.70 | 7,600 |
| 2022-11-15 | 793.00 | 804.00 | 790.70 | 790.70 | 759.60 | 77 |
| 2022-11-14 | 786.10 | 786.10 | 780.00 | 780.00 | 749.32 | 111 |
| 2022-11-11 | 781.80 | 810.00 | 781.80 | 806.01 | 774.31 | 12,024 |
| 2022-11-10 | 778.78 | 778.80 | 770.95 | 771.55 | 741.20 | 1,585 |
| 2022-11-09 | 770.00 | 770.00 | 770.00 | 770.00 | 739.72 | 0 |
| 2022-11-08 | 774.89 | 774.89 | 770.00 | 770.00 | 739.72 | 23 |
| 2022-11-07 | 759.00 | 759.00 | 759.00 | 759.00 | 729.15 | 0 |
| 2022-11-04 | 744.06 | 759.00 | 744.06 | 759.00 | 729.15 | 90 |
| 2022-11-03 | 759.99 | 759.99 | 741.11 | 755.35 | 725.64 | 684 |
| 2022-11-01 | 783.50 | 783.50 | 756.12 | 776.00 | 745.48 | 1,971 |
| 2022-10-31 | 778.80 | 778.80 | 770.00 | 770.00 | 739.72 | 99 |
| 2022-10-28 | 756.96 | 766.99 | 756.96 | 766.99 | 736.82 | 264 |
| 2022-10-27 | 758.00 | 760.00 | 750.01 | 760.00 | 730.11 | 107 |
| 2022-10-26 | 746.00 | 763.35 | 746.00 | 758.00 | 728.19 | 6,533 |
| 2022-10-25 | 725.00 | 740.01 | 715.00 | 735.05 | 706.14 | 2,693 |
| 2022-10-24 | 701.55 | 710.80 | 694.43 | 710.80 | 682.84 | 244 |
| 2022-10-21 | 681.00 | 692.00 | 681.00 | 692.00 | 664.78 | 117 |
| 2022-10-20 | 666.10 | 666.10 | 666.10 | 666.10 | 639.90 | 30 |
| 2022-10-19 | 687.49 | 692.99 | 675.00 | 675.00 | 648.45 | 129 |
| 2022-10-18 | 686.10 | 690.00 | 682.00 | 682.00 | 655.18 | 2,634 |
| 2022-10-17 | 670.65 | 670.65 | 665.00 | 665.00 | 638.84 | 255 |
| 2022-10-14 | 660.00 | 665.00 | 660.00 | 662.22 | 636.17 | 47 |
| 2022-10-13 | 655.20 | 655.20 | 654.40 | 654.40 | 628.66 | 865 |
| 2022-10-12 | 636.10 | 647.00 | 636.10 | 647.00 | 621.55 | 251 |
| 2022-10-11 | 655.20 | 655.20 | 655.20 | 655.20 | 629.43 | 15 |
| 2022-10-10 | 651.10 | 651.10 | 634.00 | 644.01 | 618.68 | 4,041 |
| 2022-10-07 | 681.10 | 681.10 | 671.01 | 674.99 | 648.44 | 171 |
| 2022-10-06 | 705.58 | 705.58 | 700.00 | 700.00 | 672.47 | 90 |
| 2022-10-05 | 714.99 | 714.99 | 685.00 | 699.75 | 672.23 | 6,334 |
| 2022-10-04 | 670.65 | 715.00 | 670.65 | 715.00 | 686.88 | 91 |
| 2022-10-03 | 660.44 | 662.00 | 657.00 | 657.00 | 631.16 | 66 |
| 2022-09-30 | 665.00 | 665.00 | 642.09 | 642.09 | 616.84 | 130 |
| 2022-09-29 | 681.10 | 681.10 | 666.00 | 666.00 | 639.81 | 601 |
| 2022-09-28 | 700.01 | 703.03 | 700.01 | 703.03 | 675.38 | 291 |
| 2022-09-27 | 699.80 | 702.09 | 698.60 | 702.09 | 674.48 | 13,164 |
| 2022-09-26 | 715.00 | 718.33 | 715.00 | 718.33 | 690.08 | 3,190 |
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.