General Motors Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 855.00 | 855.00 | 825.01 | 827.25 | 792.91 | 35,737 |
| 2022-04-04 | 860.99 | 870.39 | 851.01 | 860.94 | 825.20 | 2,037 |
| 2022-04-01 | 885.59 | 885.59 | 845.00 | 852.52 | 817.13 | 5,275 |
| 2022-03-31 | 891.10 | 895.00 | 875.00 | 875.00 | 838.67 | 1,404 |
| 2022-03-30 | 923.00 | 924.10 | 893.34 | 897.67 | 860.40 | 4,676 |
| 2022-03-29 | 902.40 | 934.99 | 902.40 | 924.11 | 885.75 | 8,068 |
| 2022-03-28 | 877.41 | 889.99 | 870.01 | 889.99 | 853.04 | 3,004 |
| 2022-03-25 | 890.00 | 890.00 | 869.00 | 877.41 | 840.98 | 9,429 |
| 2022-03-24 | 889.01 | 903.06 | 882.71 | 899.99 | 862.63 | 2,980 |
| 2022-03-23 | 911.00 | 911.00 | 886.09 | 887.56 | 850.71 | 536 |
| 2022-03-22 | 915.89 | 915.89 | 898.01 | 907.50 | 869.83 | 8,037 |
| 2022-03-18 | 888.10 | 917.84 | 888.10 | 913.35 | 875.43 | 10,617 |
| 2022-03-17 | 890.00 | 906.99 | 888.00 | 896.00 | 858.80 | 6,400 |
| 2022-03-16 | 870.00 | 917.84 | 870.00 | 890.31 | 853.35 | 1,090 |
| 2022-03-15 | 871.50 | 878.00 | 864.00 | 870.01 | 833.89 | 1,232 |
| 2022-03-14 | 875.50 | 875.50 | 846.10 | 859.99 | 824.29 | 1,554 |
| 2022-03-11 | 886.94 | 888.00 | 872.65 | 873.34 | 837.08 | 119,473 |
| 2022-03-10 | 861.11 | 870.01 | 860.00 | 868.80 | 832.73 | 7,786 |
| 2022-03-09 | 886.95 | 895.68 | 882.75 | 883.00 | 846.34 | 9,143 |
| 2022-03-08 | 852.00 | 890.00 | 852.00 | 862.10 | 826.31 | 9,717 |
| 2022-03-07 | 892.00 | 896.46 | 850.03 | 851.74 | 816.38 | 31,771 |
| 2022-03-04 | 921.10 | 921.10 | 882.30 | 885.61 | 848.84 | 59,781 |
| 2022-03-03 | 935.79 | 943.50 | 927.00 | 940.49 | 901.45 | 9,967 |
| 2022-03-02 | 948.75 | 964.19 | 935.50 | 957.00 | 917.27 | 3,999 |
| 2022-03-01 | 959.06 | 959.06 | 910.00 | 920.69 | 882.47 | 2,620 |
| 2022-02-28 | 948.00 | 957.03 | 935.00 | 953.20 | 913.63 | 7,465 |
| 2022-02-25 | 947.00 | 970.00 | 947.00 | 969.90 | 929.63 | 8,301 |
| 2022-02-24 | 936.10 | 948.75 | 892.51 | 948.75 | 909.36 | 12,674 |
| 2022-02-23 | 969.00 | 972.79 | 936.11 | 941.00 | 901.93 | 15,020 |
| 2022-02-22 | 970.00 | 970.00 | 937.01 | 941.98 | 902.87 | 10,850 |
| 2022-02-21 | 971.20 | 971.30 | 965.00 | 965.00 | 924.94 | 127 |
| 2022-02-18 | 990.00 | 995.39 | 970.12 | 995.39 | 954.07 | 788 |
| 2022-02-17 | 996.10 | 1,008.07 | 994.40 | 994.40 | 953.12 | 12,850 |
| 2022-02-16 | 1,009.00 | 1,026.00 | 1,007.00 | 1,025.86 | 983.27 | 1,918 |
| 2022-02-15 | 1,007.13 | 1,025.99 | 1,006.00 | 1,012.58 | 970.54 | 7,997 |
| 2022-02-14 | 996.10 | 1,007.89 | 983.99 | 987.00 | 946.02 | 48,596 |
| 2022-02-11 | 1,036.54 | 1,043.99 | 999.79 | 1,000.45 | 958.92 | 50,870 |
| 2022-02-10 | 1,038.00 | 1,056.90 | 1,026.10 | 1,044.00 | 1,000.66 | 2,253 |
| 2022-02-09 | 1,041.45 | 1,056.90 | 1,040.00 | 1,041.52 | 998.28 | 93,283 |
| 2022-02-08 | 1,026.10 | 1,026.10 | 983.67 | 1,022.05 | 979.62 | 33,510 |
| 2022-02-04 | 1,086.10 | 1,086.10 | 1,050.00 | 1,065.00 | 1,020.79 | 66,232 |
| 2022-02-03 | 1,118.70 | 1,118.70 | 1,088.20 | 1,095.24 | 1,049.77 | 46,733 |
| 2022-02-02 | 1,118.70 | 1,134.15 | 1,068.00 | 1,099.00 | 1,053.38 | 25,144 |
| 2022-02-01 | 1,087.80 | 1,118.69 | 1,080.00 | 1,111.33 | 1,065.19 | 5,663 |
| 2022-01-31 | 1,060.00 | 1,086.47 | 1,045.00 | 1,081.34 | 1,036.45 | 56,019 |
| 2022-01-28 | 1,056.10 | 1,070.99 | 1,030.85 | 1,042.00 | 998.74 | 6,150 |
| 2022-01-27 | 1,090.00 | 1,090.00 | 1,066.00 | 1,066.00 | 1,021.75 | 391 |
| 2022-01-26 | 1,078.04 | 1,110.00 | 1,070.15 | 1,070.15 | 1,025.72 | 1,497 |
| 2022-01-25 | 1,065.00 | 1,087.79 | 1,065.00 | 1,087.79 | 1,042.63 | 1,102 |
| 2022-01-24 | 1,086.10 | 1,086.10 | 1,026.00 | 1,056.04 | 1,012.20 | 2,557 |
| 2022-01-21 | 1,116.10 | 1,118.70 | 1,086.10 | 1,086.11 | 1,041.02 | 4,087 |
| 2022-01-20 | 1,195.95 | 1,195.95 | 1,130.00 | 1,131.09 | 1,084.13 | 2,304 |
| 2022-01-19 | 1,208.00 | 1,208.00 | 1,151.00 | 1,151.54 | 1,103.73 | 9,893 |
| 2022-01-18 | 1,205.00 | 1,208.93 | 1,196.01 | 1,208.00 | 1,157.85 | 1,799 |
| 2022-01-17 | 1,231.01 | 1,231.01 | 1,231.01 | 1,231.01 | 1,179.90 | 0 |
| 2022-01-14 | 1,222.15 | 1,252.39 | 1,222.00 | 1,231.01 | 1,179.90 | 140 |
| 2022-01-13 | 1,277.00 | 1,285.00 | 1,249.53 | 1,256.94 | 1,204.76 | 5,906 |
| 2022-01-12 | 1,289.00 | 1,289.00 | 1,225.00 | 1,240.01 | 1,188.53 | 392 |
| 2022-01-11 | 1,231.21 | 1,250.00 | 1,222.24 | 1,250.00 | 1,198.11 | 3,138 |
| 2022-01-10 | 1,249.00 | 1,249.00 | 1,222.23 | 1,222.23 | 1,171.49 | 2,933 |
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.