General Motors Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1,349.00 | 1,354.00 | 1,349.00 | 1,353.72 | 1,347.98 | 105 |
| 2026-04-24 | 1,351.51 | 1,351.51 | 1,351.51 | 1,351.51 | 1,345.77 | 0 |
| 2026-04-23 | 1,352.51 | 1,352.51 | 1,351.51 | 1,351.51 | 1,345.77 | 227 |
| 2026-04-22 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,382.11 | 0 |
| 2026-04-21 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,382.11 | 227 |
| 2026-04-20 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,404.02 | 0 |
| 2026-04-17 | 1,379.44 | 1,410.00 | 1,379.44 | 1,410.00 | 1,404.02 | 98 |
| 2026-04-16 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,343.28 | 0 |
| 2026-04-15 | 1,360.00 | 1,360.00 | 1,349.00 | 1,349.00 | 1,343.28 | 156 |
| 2026-04-14 | 1,366.66 | 1,366.66 | 1,366.66 | 1,366.66 | 1,360.86 | 835 |
| 2026-04-13 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,316.39 | 645 |
| 2026-04-10 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,319.38 | 0 |
| 2026-04-09 | 1,340.00 | 1,340.00 | 1,325.00 | 1,325.00 | 1,319.38 | 295 |
| 2026-04-08 | 1,302.01 | 1,302.01 | 1,302.01 | 1,302.01 | 1,296.48 | 15 |
| 2026-04-07 | 1,285.60 | 1,285.60 | 1,285.60 | 1,285.60 | 1,280.14 | 5 |
| 2026-04-06 | 1,332.99 | 1,332.99 | 1,332.99 | 1,332.99 | 1,327.33 | 7 |
| 2026-04-01 | 1,345.00 | 1,346.22 | 1,341.45 | 1,341.45 | 1,335.76 | 16,727 |
| 2026-03-31 | 1,311.40 | 1,311.40 | 1,311.40 | 1,311.40 | 1,305.83 | 5 |
| 2026-03-30 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,361.20 | 0 |
| 2026-03-27 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,361.20 | 0 |
| 2026-03-26 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,361.20 | 0 |
| 2026-03-25 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,361.20 | 55 |
| 2026-03-24 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,349.25 | 0 |
| 2026-03-23 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,349.25 | 250 |
| 2026-03-20 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,294.48 | 21 |
| 2026-03-19 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,299.46 | 0 |
| 2026-03-18 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,299.46 | 0 |
| 2026-03-17 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,299.46 | 5 |
| 2026-03-13 | 1,303.60 | 1,303.60 | 1,303.60 | 1,303.60 | 1,298.07 | 16 |
| 2026-03-12 | 1,314.50 | 1,314.50 | 1,305.92 | 1,305.92 | 1,300.38 | 371 |
| 2026-03-11 | 1,319.10 | 1,319.11 | 1,319.10 | 1,319.11 | 1,313.51 | 305 |
| 2026-03-10 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,344.27 | 76 |
| 2026-03-09 | 1,304.28 | 1,304.28 | 1,302.75 | 1,302.75 | 1,297.22 | 1,935 |
| 2026-03-06 | 1,338.56 | 1,338.56 | 1,338.56 | 1,338.56 | 1,332.88 | 0 |
| 2026-03-05 | 1,381.00 | 1,381.00 | 1,338.56 | 1,338.56 | 1,329.69 | 598 |
| 2026-03-04 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,380.79 | 10 |
| 2026-03-03 | 1,373.13 | 1,373.13 | 1,373.13 | 1,373.13 | 1,364.03 | 0 |
| 2026-03-02 | 1,373.13 | 1,373.13 | 1,373.13 | 1,373.13 | 1,364.03 | 0 |
| 2026-02-27 | 1,373.13 | 1,373.13 | 1,373.13 | 1,373.13 | 1,364.03 | 56 |
| 2026-02-26 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,394.70 | 849 |
| 2026-02-25 | 1,408.28 | 1,408.28 | 1,408.28 | 1,408.28 | 1,398.95 | 275 |
| 2026-02-24 | 1,363.63 | 1,363.63 | 1,363.63 | 1,363.63 | 1,354.59 | 0 |
| 2026-02-23 | 1,363.63 | 1,363.63 | 1,363.63 | 1,363.63 | 1,354.59 | 58 |
| 2026-02-20 | 1,399.95 | 1,399.95 | 1,397.00 | 1,397.00 | 1,387.74 | 2,647 |
| 2026-02-19 | 1,422.85 | 1,422.85 | 1,422.85 | 1,422.85 | 1,413.42 | 0 |
| 2026-02-18 | 1,422.22 | 1,430.00 | 1,422.22 | 1,422.85 | 1,413.42 | 46 |
| 2026-02-17 | 1,389.49 | 1,389.49 | 1,378.97 | 1,378.97 | 1,369.83 | 216 |
| 2026-02-16 | 1,389.49 | 1,389.49 | 1,389.49 | 1,389.49 | 1,380.28 | 0 |
| 2026-02-13 | 1,389.49 | 1,389.49 | 1,389.49 | 1,389.49 | 1,380.28 | 374 |
| 2026-02-12 | 1,400.00 | 1,400.00 | 1,369.99 | 1,369.99 | 1,360.91 | 1,561 |
| 2026-02-11 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,380.79 | 0 |
| 2026-02-10 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,380.79 | 1,514 |
| 2026-02-09 | 1,414.14 | 1,414.14 | 1,403.00 | 1,403.00 | 1,393.70 | 91 |
| 2026-02-06 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,440.39 | 9 |
| 2026-02-05 | 1,479.99 | 1,479.99 | 1,473.39 | 1,479.99 | 1,470.18 | 441 |
| 2026-02-04 | 1,502.32 | 1,502.32 | 1,500.00 | 1,500.00 | 1,490.06 | 68 |
| 2026-02-03 | 1,448.52 | 1,450.81 | 1,448.52 | 1,450.81 | 1,441.20 | 4,578 |
| 2026-01-30 | 1,461.61 | 1,461.61 | 1,461.61 | 1,461.61 | 1,451.92 | 17 |
| 2026-01-29 | 1,462.50 | 1,462.50 | 1,462.50 | 1,462.50 | 1,452.81 | 8 |
| 2026-01-28 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,450.32 | 212 |
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.