General Motors Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	741.10	741.10	710.00	716.00	687.84	354
2022-09-22	745.00	749.00	745.00	745.00	715.70	1,432
2022-09-21	778.96	778.96	756.10	756.95	727.18	591
2022-09-20	786.10	795.00	778.95	778.95	748.31	320
2022-09-19	816.10	817.00	801.10	817.00	784.87	110
2022-09-15	825.15	840.60	818.29	818.29	786.11	34,619
2022-09-14	812.50	812.50	801.10	808.74	776.93	934
2022-09-13	815.00	816.00	815.00	815.01	782.95	64
2022-09-12	825.00	835.01	824.00	833.50	800.72	876
2022-09-09	825.15	825.15	811.17	820.00	787.75	13,540
2022-09-08	800.00	810.00	795.34	805.00	773.34	943
2022-09-07	788.95	800.00	768.81	800.00	768.54	1,315
2022-09-06	768.81	782.50	768.81	782.50	751.72	2,599
2022-09-05	769.70	769.70	769.70	769.70	739.43	0
2022-09-02	769.70	769.70	769.70	769.70	739.43	0
2022-09-01	760.00	769.70	760.00	769.70	739.43	43
2022-08-31	771.10	771.10	770.00	770.66	740.35	50
2022-08-30	785.00	785.00	780.00	780.00	749.32	368
2022-08-29	786.10	796.60	786.10	796.60	763.53	111
2022-08-26	795.50	795.50	795.50	795.50	762.47	5
2022-08-25	785.00	809.70	785.00	795.50	762.47	586
2022-08-24	784.00	784.50	779.40	784.50	751.93	2,894
2022-08-23	775.80	775.80	769.70	769.70	737.75	2,857
2022-08-22	786.10	786.10	767.99	774.92	742.75	1,140
2022-08-19	794.25	808.33	791.00	803.50	770.14	3,927
2022-08-18	768.00	782.00	767.00	778.19	745.88	97,276
2022-08-17	777.01	777.01	777.01	777.01	744.75	0
2022-08-16	775.70	786.99	775.70	777.01	744.75	259
2022-08-15	775.70	786.00	775.70	784.00	751.45	1,784
2022-08-12	761.03	784.00	761.03	784.00	751.45	4,191
2022-08-11	766.06	773.50	764.00	772.50	740.43	4,995
2022-08-10	756.00	770.00	751.70	760.73	729.15	5,545
2022-08-09	750.01	750.01	734.80	740.00	709.28	4,962
2022-08-08	760.01	766.00	751.50	763.70	732.00	349
2022-08-05	730.01	737.45	728.65	731.84	701.46	7,038
2022-08-04	756.10	756.10	731.01	736.00	705.45	1,883
2022-08-03	760.00	778.80	760.00	765.85	734.06	3,400
2022-08-02	750.50	756.13	750.50	756.13	724.74	178
2022-08-01	739.99	750.50	739.99	750.50	719.34	8,653
2022-07-29	725.00	740.00	725.00	740.00	709.28	673
2022-07-28	714.50	723.50	713.27	722.00	692.03	960
2022-07-27	682.01	702.15	682.01	702.10	672.95	871
2022-07-26	681.70	690.00	678.00	683.40	655.03	5,822
2022-07-25	700.00	718.18	700.00	706.90	677.55	361
2022-07-22	716.29	716.29	700.01	700.01	670.95	8,563
2022-07-21	709.01	723.79	709.01	716.29	686.55	1,350
2022-07-20	704.04	715.25	704.04	713.00	683.40	1,365
2022-07-19	686.10	707.62	686.10	702.10	672.95	640
2022-07-18	680.00	680.00	669.61	670.00	642.18	565
2022-07-15	670.65	674.00	664.00	664.00	636.43	239
2022-07-14	650.00	654.00	636.11	636.11	609.70	90
2022-07-13	636.10	660.00	636.10	660.00	632.60	7,828
2022-07-12	670.64	670.64	652.81	662.00	634.52	337
2022-07-11	655.00	655.00	642.50	644.75	617.98	202
2022-07-08	670.00	670.00	661.60	661.60	634.13	1,047
2022-07-07	670.65	672.50	667.00	672.50	644.58	14,333
2022-07-06	651.00	651.00	644.00	644.00	617.26	2,326
2022-07-05	644.79	664.00	642.84	664.00	636.43	2,191
2022-07-04	659.00	659.00	659.00	659.00	631.64	18
2022-07-01	650.00	652.33	648.00	652.28	625.20	1,021

← NewerPage 18 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.