General Motors Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,345.38 | 1,388.00 | 1,345.38 | 1,383.00 | 1,380.14 | 339 |
| 2026-07-20 | 1,319.28 | 1,319.28 | 1,316.10 | 1,316.10 | 1,313.37 | 169 |
| 2026-07-17 | 1,312.21 | 1,312.21 | 1,312.21 | 1,312.21 | 1,309.49 | 17 |
| 2026-07-16 | 1,343.48 | 1,343.48 | 1,343.48 | 1,343.48 | 1,340.70 | 20 |
| 2026-07-15 | 1,336.99 | 1,336.99 | 1,336.99 | 1,336.99 | 1,334.22 | 0 |
| 2026-07-14 | 1,336.99 | 1,336.99 | 1,336.99 | 1,336.99 | 1,334.22 | 16 |
| 2026-07-13 | 1,378.11 | 1,378.11 | 1,378.11 | 1,378.11 | 1,375.26 | 0 |
| 2026-07-10 | 1,363.23 | 1,378.11 | 1,363.23 | 1,378.11 | 1,375.26 | 68,886 |
| 2026-07-09 | 1,319.71 | 1,319.71 | 1,319.71 | 1,319.71 | 1,316.98 | 0 |
| 2026-07-08 | 1,319.71 | 1,319.71 | 1,319.71 | 1,319.71 | 1,316.98 | 0 |
| 2026-07-07 | 1,319.71 | 1,319.71 | 1,319.71 | 1,319.71 | 1,316.98 | 0 |
| 2026-07-06 | 1,321.52 | 1,321.52 | 1,319.71 | 1,319.71 | 1,316.98 | 35 |
| 2026-07-03 | 1,317.75 | 1,317.75 | 1,317.75 | 1,317.75 | 1,315.02 | 0 |
| 2026-07-02 | 1,317.74 | 1,317.75 | 1,317.74 | 1,317.75 | 1,315.02 | 31 |
| 2026-07-01 | 1,343.13 | 1,343.13 | 1,325.72 | 1,325.72 | 1,322.97 | 2,994 |
| 2026-06-30 | 1,405.14 | 1,405.14 | 1,405.14 | 1,405.14 | 1,402.23 | 0 |
| 2026-06-29 | 1,405.14 | 1,405.14 | 1,405.14 | 1,405.14 | 1,402.23 | 0 |
| 2026-06-26 | 1,405.14 | 1,405.14 | 1,405.14 | 1,405.14 | 1,402.23 | 0 |
| 2026-06-25 | 1,405.14 | 1,405.14 | 1,405.14 | 1,405.14 | 1,402.23 | 269 |
| 2026-06-24 | 1,409.11 | 1,409.11 | 1,402.57 | 1,402.57 | 1,399.67 | 1,506 |
| 2026-06-23 | 1,393.99 | 1,393.99 | 1,393.99 | 1,393.99 | 1,391.10 | 48,780 |
| 2026-06-22 | 1,405.88 | 1,405.88 | 1,405.88 | 1,405.88 | 1,402.97 | 583 |
| 2026-06-19 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,452.98 | 0 |
| 2026-06-18 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,452.98 | 0 |
| 2026-06-17 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,452.98 | 0 |
| 2026-06-16 | 1,437.79 | 1,456.00 | 1,437.79 | 1,456.00 | 1,452.98 | 16 |
| 2026-06-15 | 1,440.80 | 1,445.00 | 1,440.80 | 1,445.00 | 1,442.01 | 76 |
| 2026-06-12 | 1,405.30 | 1,405.30 | 1,405.30 | 1,405.30 | 1,402.39 | 271 |
| 2026-06-11 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,389.12 | 328 |
| 2026-06-10 | 1,452.73 | 1,452.73 | 1,380.48 | 1,380.48 | 1,377.62 | 398 |
| 2026-06-09 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,452.98 | 1,088 |
| 2026-06-08 | 1,465.44 | 1,465.44 | 1,465.44 | 1,465.44 | 1,462.40 | 12 |
| 2026-06-05 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,437.02 | 0 |
| 2026-06-04 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,433.89 | 0 |
| 2026-06-03 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,433.89 | 663 |
| 2026-06-02 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,424.93 | 125 |
| 2026-06-01 | 1,451.46 | 1,451.46 | 1,451.46 | 1,451.46 | 1,445.30 | 17 |
| 2026-05-29 | 1,453.73 | 1,453.73 | 1,453.73 | 1,453.73 | 1,447.56 | 882 |
| 2026-05-28 | 1,466.00 | 1,466.00 | 1,461.25 | 1,461.91 | 1,455.71 | 1,119 |
| 2026-05-27 | 1,440.00 | 1,466.00 | 1,440.00 | 1,466.00 | 1,459.78 | 541 |
| 2026-05-26 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,364.19 | 59 |
| 2026-05-25 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,357.22 | 0 |
| 2026-05-22 | 1,372.00 | 1,372.00 | 1,361.10 | 1,363.00 | 1,357.22 | 213 |
| 2026-05-21 | 1,319.01 | 1,328.50 | 1,319.01 | 1,328.50 | 1,322.86 | 200 |
| 2026-05-20 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,246.69 | 0 |
| 2026-05-19 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,246.69 | 12 |
| 2026-05-18 | 1,280.42 | 1,280.42 | 1,280.42 | 1,280.42 | 1,274.99 | 66 |
| 2026-05-15 | 1,338.12 | 1,338.12 | 1,338.12 | 1,338.12 | 1,332.44 | 0 |
| 2026-05-14 | 1,340.00 | 1,340.00 | 1,338.12 | 1,338.12 | 1,332.44 | 853 |
| 2026-05-13 | 1,313.13 | 1,313.13 | 1,313.13 | 1,313.13 | 1,307.56 | 0 |
| 2026-05-12 | 1,313.13 | 1,313.13 | 1,313.13 | 1,313.13 | 1,307.56 | 0 |
| 2026-05-11 | 1,313.13 | 1,313.13 | 1,313.13 | 1,313.13 | 1,307.56 | 97 |
| 2026-05-08 | 1,369.99 | 1,369.99 | 1,369.99 | 1,369.99 | 1,364.18 | 0 |
| 2026-05-07 | 1,363.50 | 1,369.99 | 1,363.50 | 1,369.99 | 1,364.18 | 748 |
| 2026-05-06 | 1,355.80 | 1,362.21 | 1,349.02 | 1,362.21 | 1,356.43 | 95,845 |
| 2026-05-05 | 1,327.00 | 1,327.00 | 1,322.00 | 1,322.00 | 1,316.39 | 246 |
| 2026-05-04 | 1,319.27 | 1,319.27 | 1,319.27 | 1,319.27 | 1,313.67 | 60 |
| 2026-04-30 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,363.19 | 0 |
| 2026-04-29 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,363.19 | 0 |
| 2026-04-28 | 1,370.00 | 1,370.00 | 1,369.00 | 1,369.00 | 1,363.19 | 100 |
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.