General Motors Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 1,290.00 | 1,297.79 | 1,265.00 | 1,270.26 | 1,217.53 | 71,093 |
| 2022-01-06 | 1,287.49 | 1,296.00 | 1,280.00 | 1,290.00 | 1,236.45 | 880 |
| 2022-01-05 | 1,340.00 | 1,348.00 | 1,291.00 | 1,294.38 | 1,240.64 | 13,004 |
| 2022-01-04 | 1,260.00 | 1,351.00 | 1,260.00 | 1,335.24 | 1,279.81 | 44,840 |
| 2022-01-03 | 1,220.00 | 1,267.70 | 1,220.00 | 1,255.68 | 1,203.55 | 9,907 |
| 2021-12-31 | 1,180.00 | 1,201.61 | 1,180.00 | 1,200.01 | 1,150.19 | 2,563 |
| 2021-12-30 | 1,200.00 | 1,215.06 | 1,200.00 | 1,210.00 | 1,159.77 | 1,653 |
| 2021-12-29 | 1,199.99 | 1,199.99 | 1,179.80 | 1,181.00 | 1,131.97 | 3,439 |
| 2021-12-28 | 1,196.00 | 1,196.99 | 1,175.01 | 1,183.00 | 1,133.89 | 4,436 |
| 2021-12-27 | 1,220.30 | 1,220.30 | 1,175.00 | 1,196.00 | 1,146.35 | 1,036 |
| 2021-12-24 | 1,190.39 | 1,190.39 | 1,190.39 | 1,190.39 | 1,140.97 | 0 |
| 2021-12-23 | 1,171.71 | 1,190.39 | 1,160.50 | 1,190.39 | 1,140.97 | 5,521 |
| 2021-12-22 | 1,160.00 | 1,182.99 | 1,160.00 | 1,171.63 | 1,122.99 | 21,114 |
| 2021-12-21 | 1,112.00 | 1,143.00 | 1,112.00 | 1,141.13 | 1,093.76 | 13,808 |
| 2021-12-20 | 1,140.00 | 1,140.00 | 1,099.07 | 1,103.02 | 1,057.23 | 4,258 |
| 2021-12-17 | 1,143.50 | 1,173.69 | 1,143.50 | 1,154.31 | 1,106.39 | 149,963 |
| 2021-12-16 | 1,256.00 | 1,277.09 | 1,208.00 | 1,208.00 | 1,157.85 | 19,469 |
| 2021-12-15 | 1,236.03 | 1,240.99 | 1,212.80 | 1,240.99 | 1,189.47 | 1,820 |
| 2021-12-14 | 1,247.39 | 1,247.39 | 1,223.00 | 1,247.07 | 1,195.30 | 192 |
| 2021-12-13 | 1,270.00 | 1,270.00 | 1,240.03 | 1,248.23 | 1,196.41 | 8,332 |
| 2021-12-10 | 1,299.99 | 1,318.00 | 1,280.00 | 1,318.00 | 1,263.28 | 2,463 |
| 2021-12-09 | 1,251.07 | 1,265.00 | 1,250.00 | 1,250.00 | 1,198.11 | 347 |
| 2021-12-08 | 1,299.99 | 1,299.99 | 1,269.56 | 1,270.00 | 1,217.28 | 225 |
| 2021-12-07 | 1,314.00 | 1,314.00 | 1,313.00 | 1,313.00 | 1,258.49 | 28,437 |
| 2021-12-06 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,208.65 | 0 |
| 2021-12-03 | 1,304.00 | 1,304.00 | 1,261.00 | 1,261.00 | 1,208.65 | 4,076 |
| 2021-12-02 | 1,304.00 | 1,305.98 | 1,279.00 | 1,304.00 | 1,249.86 | 4,563 |
| 2021-12-01 | 1,262.00 | 1,300.00 | 1,258.50 | 1,258.50 | 1,206.25 | 2,582 |
| 2021-11-30 | 1,252.17 | 1,255.00 | 1,228.50 | 1,255.00 | 1,202.90 | 2,643 |
| 2021-11-29 | 1,300.01 | 1,310.00 | 1,293.00 | 1,300.02 | 1,246.05 | 15,788 |
| 2021-11-26 | 1,290.01 | 1,315.45 | 1,290.01 | 1,300.01 | 1,246.04 | 394 |
| 2021-11-25 | 1,329.99 | 1,329.99 | 1,329.99 | 1,329.99 | 1,274.78 | 10 |
| 2021-11-24 | 1,326.00 | 1,338.99 | 1,326.00 | 1,333.27 | 1,277.92 | 400 |
| 2021-11-23 | 1,338.00 | 1,349.99 | 1,324.00 | 1,349.98 | 1,293.94 | 3,348 |
| 2021-11-22 | 1,328.99 | 1,363.00 | 1,325.00 | 1,346.00 | 1,290.12 | 3,360 |
| 2021-11-19 | 1,285.30 | 1,305.00 | 1,285.00 | 1,285.00 | 1,231.65 | 492 |
| 2021-11-18 | 1,350.00 | 1,350.00 | 1,293.00 | 1,294.11 | 1,240.39 | 3,409 |
| 2021-11-17 | 1,309.99 | 1,346.99 | 1,301.00 | 1,333.00 | 1,277.66 | 6,588 |
| 2021-11-16 | 1,287.83 | 1,305.00 | 1,287.83 | 1,304.99 | 1,250.81 | 3,795 |
| 2021-11-12 | 1,271.51 | 1,316.18 | 1,271.51 | 1,299.83 | 1,245.87 | 6,892 |
| 2021-11-11 | 1,228.00 | 1,279.01 | 1,228.00 | 1,264.00 | 1,211.53 | 3,473 |
| 2021-11-10 | 1,193.00 | 1,239.99 | 1,187.51 | 1,220.00 | 1,169.35 | 15,358 |
| 2021-11-09 | 1,201.99 | 1,201.99 | 1,181.00 | 1,193.00 | 1,143.47 | 43,858 |
| 2021-11-08 | 1,199.96 | 1,225.99 | 1,199.96 | 1,216.00 | 1,165.52 | 6,028 |
| 2021-11-05 | 1,192.90 | 1,207.56 | 1,181.20 | 1,199.96 | 1,150.14 | 61,622 |
| 2021-11-04 | 1,160.70 | 1,203.50 | 1,160.70 | 1,202.96 | 1,153.02 | 51,184 |
| 2021-11-03 | 1,157.50 | 1,169.04 | 1,144.88 | 1,160.00 | 1,111.84 | 748 |
| 2021-11-01 | 1,138.15 | 1,158.00 | 1,115.02 | 1,157.50 | 1,109.45 | 886 |
| 2021-10-29 | 1,096.94 | 1,128.00 | 1,096.94 | 1,115.01 | 1,068.72 | 1,919 |
| 2021-10-28 | 1,117.59 | 1,125.00 | 1,112.00 | 1,112.00 | 1,065.84 | 6,408 |
| 2021-10-27 | 1,145.00 | 1,145.00 | 1,098.00 | 1,120.00 | 1,073.50 | 1,242 |
| 2021-10-26 | 1,166.00 | 1,166.00 | 1,150.25 | 1,150.25 | 1,102.50 | 499 |
| 2021-10-25 | 1,168.29 | 1,168.29 | 1,150.00 | 1,163.96 | 1,115.64 | 4,383 |
| 2021-10-22 | 1,186.73 | 1,186.73 | 1,165.00 | 1,165.00 | 1,116.64 | 1,626 |
| 2021-10-21 | 1,180.56 | 1,190.00 | 1,180.47 | 1,186.73 | 1,137.46 | 777 |
| 2021-10-20 | 1,150.00 | 1,172.23 | 1,137.75 | 1,163.87 | 1,115.55 | 2,297 |
← NewerPage 21 of 21 · 1,256 trading days
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.