General Motors Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	651.10	655.20	636.10	650.00	623.02	142
2022-06-29	681.10	681.10	666.10	667.22	639.52	968
2022-06-28	710.00	717.00	685.00	685.00	656.56	127
2022-06-27	690.00	701.55	690.00	690.00	661.35	2,345
2022-06-24	670.65	695.00	670.65	694.00	665.19	702
2022-06-23	665.00	665.00	650.00	651.00	623.97	486
2022-06-22	651.31	674.00	651.31	660.00	632.60	334
2022-06-21	627.91	668.92	627.91	661.00	633.56	13,447
2022-06-20	657.00	657.00	657.00	657.00	629.72	0
2022-06-17	642.00	657.00	630.00	657.00	629.72	1,317
2022-06-16	681.10	681.10	632.00	640.04	613.47	3,473
2022-06-15	692.00	707.62	690.01	694.76	665.92	2,329
2022-06-14	663.99	690.00	663.99	686.99	658.47	6,571
2022-06-13	711.10	711.10	660.96	663.99	636.42	2,307
2022-06-10	711.10	714.99	704.95	707.25	677.89	1,386
2022-06-09	735.00	735.00	726.10	726.10	695.96	44
2022-06-08	755.99	755.99	737.00	742.00	711.20	516
2022-06-07	726.10	747.90	726.10	747.90	716.85	804
2022-06-06	736.85	740.00	732.65	740.00	709.28	466
2022-06-03	741.10	742.15	733.83	739.00	708.32	1,550
2022-06-02	759.00	763.01	759.00	763.01	731.33	159
2022-06-01	767.82	767.82	750.20	755.00	723.66	5,461
2022-05-31	763.34	767.99	760.00	761.71	730.09	3,960
2022-05-30	759.62	763.35	759.62	763.35	731.66	63
2022-05-27	742.00	747.90	742.00	745.00	714.07	345
2022-05-26	723.00	747.72	723.00	741.25	710.48	3,246
2022-05-25	706.00	719.00	699.82	713.00	683.40	3,584
2022-05-24	696.10	700.00	685.00	698.00	669.02	3,735
2022-05-23	700.50	724.00	700.50	718.50	688.67	165,367
2022-05-20	710.00	710.00	685.00	702.08	672.93	3,121
2022-05-19	711.10	732.44	711.10	722.00	692.03	4,055
2022-05-18	741.10	755.99	711.20	714.40	684.74	458
2022-05-17	763.35	766.99	747.62	749.04	717.94	1,495
2022-05-16	750.00	750.00	741.10	747.63	716.59	166
2022-05-13	732.00	773.00	732.00	773.00	740.91	295
2022-05-12	741.10	741.10	707.70	719.99	690.10	17,404
2022-05-11	794.25	794.25	756.10	756.10	724.71	3,673
2022-05-10	795.00	795.00	769.70	780.51	748.11	1,150
2022-05-09	809.70	809.70	771.11	771.11	739.10	738
2022-05-06	786.10	809.69	786.10	798.00	764.87	91
2022-05-05	803.58	814.99	798.65	798.65	765.49	1,879
2022-05-04	815.00	825.15	798.85	825.04	790.79	4,873
2022-05-03	794.25	810.00	794.25	810.00	776.37	216
2022-05-02	770.00	777.00	762.61	765.00	733.24	4,553
2022-04-29	786.10	786.10	775.00	775.00	742.83	1,408
2022-04-28	809.70	809.70	771.10	794.35	761.37	2,645
2022-04-27	793.58	800.00	778.49	790.56	757.74	901
2022-04-26	825.15	825.15	777.00	778.00	745.70	2,991
2022-04-25	801.10	803.00	790.00	803.00	769.66	674
2022-04-22	816.10	831.59	808.00	808.00	774.46	379
2022-04-21	831.10	832.00	820.00	820.00	785.96	598
2022-04-20	853.00	864.28	831.89	831.97	797.43	181
2022-04-19	818.00	845.00	818.00	844.56	809.50	3,641
2022-04-18	778.10	811.50	778.10	805.35	771.92	3,628
2022-04-13	785.40	801.00	785.40	790.06	757.26	875
2022-04-12	791.27	809.00	790.01	791.76	758.89	31,197
2022-04-11	809.70	837.89	802.15	806.55	773.07	6,741
2022-04-08	777.00	795.00	772.93	790.42	757.61	64,373
2022-04-07	786.10	800.00	760.00	783.33	750.81	244,385
2022-04-06	816.10	827.25	797.21	797.21	764.11	55,795

← NewerPage 19 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.