General Motors Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,450.32 | 212 |
| 2026-01-27 | 1,461.00 | 1,493.27 | 1,461.00 | 1,484.00 | 1,474.17 | 7,508 |
| 2026-01-26 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,380.79 | 210 |
| 2026-01-23 | 1,435.94 | 1,435.94 | 1,385.00 | 1,385.00 | 1,375.82 | 44 |
| 2026-01-22 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,416.55 | 35 |
| 2026-01-21 | 1,362.67 | 1,362.67 | 1,362.67 | 1,362.67 | 1,353.64 | 14 |
| 2026-01-20 | 1,388.80 | 1,388.80 | 1,362.80 | 1,362.80 | 1,353.77 | 246 |
| 2026-01-19 | 1,454.01 | 1,454.01 | 1,454.01 | 1,454.01 | 1,444.37 | 0 |
| 2026-01-16 | 1,454.01 | 1,454.01 | 1,454.01 | 1,454.01 | 1,444.37 | 0 |
| 2026-01-15 | 1,431.64 | 1,455.00 | 1,431.64 | 1,454.01 | 1,444.37 | 36 |
| 2026-01-14 | 1,484.14 | 1,484.14 | 1,484.14 | 1,484.14 | 1,474.30 | 6 |
| 2026-01-13 | 1,491.95 | 1,491.95 | 1,484.14 | 1,484.14 | 1,474.30 | 33,936 |
| 2026-01-12 | 1,466.83 | 1,466.83 | 1,466.83 | 1,466.83 | 1,457.11 | 7,546 |
| 2026-01-09 | 1,517.00 | 1,517.00 | 1,512.50 | 1,512.50 | 1,502.48 | 29 |
| 2026-01-08 | 1,495.00 | 1,528.95 | 1,495.00 | 1,528.95 | 1,518.82 | 58 |
| 2026-01-07 | 1,469.09 | 1,469.09 | 1,468.79 | 1,468.79 | 1,459.06 | 991 |
| 2026-01-06 | 1,470.00 | 1,485.00 | 1,470.00 | 1,485.00 | 1,475.16 | 250 |
| 2026-01-05 | 1,445.00 | 1,470.00 | 1,438.00 | 1,470.00 | 1,460.26 | 3,526 |
| 2026-01-02 | 1,460.00 | 1,460.00 | 1,430.00 | 1,430.00 | 1,420.52 | 35 |
| 2025-12-31 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,460.26 | 11 |
| 2025-12-30 | 1,493.99 | 1,493.99 | 1,477.49 | 1,477.49 | 1,467.70 | 31,968 |
| 2025-12-29 | 1,494.55 | 1,494.55 | 1,494.55 | 1,494.55 | 1,484.65 | 36 |
| 2025-12-26 | 1,486.11 | 1,486.11 | 1,486.11 | 1,486.11 | 1,476.26 | 860 |
| 2025-12-24 | 1,500.97 | 1,500.97 | 1,500.97 | 1,500.97 | 1,491.02 | 0 |
| 2025-12-23 | 1,500.97 | 1,500.97 | 1,500.97 | 1,500.97 | 1,491.02 | 0 |
| 2025-12-22 | 1,500.00 | 1,500.97 | 1,500.00 | 1,500.97 | 1,491.02 | 102 |
| 2025-12-19 | 1,466.67 | 1,470.00 | 1,466.67 | 1,470.00 | 1,460.26 | 13 |
| 2025-12-18 | 1,460.00 | 1,470.00 | 1,460.00 | 1,469.00 | 1,459.27 | 795 |
| 2025-12-17 | 1,454.00 | 1,456.38 | 1,454.00 | 1,456.38 | 1,446.73 | 7,696 |
| 2025-12-16 | 1,488.00 | 1,488.00 | 1,463.00 | 1,463.00 | 1,453.30 | 580 |
| 2025-12-15 | 1,460.80 | 1,470.50 | 1,460.51 | 1,470.00 | 1,460.26 | 3,038 |
| 2025-12-11 | 1,450.00 | 1,457.82 | 1,450.00 | 1,457.82 | 1,448.16 | 28 |
| 2025-12-10 | 1,411.21 | 1,411.21 | 1,411.21 | 1,411.21 | 1,401.86 | 16 |
| 2025-12-09 | 1,373.79 | 1,402.67 | 1,373.79 | 1,401.51 | 1,392.22 | 4,306 |
| 2025-12-08 | 1,385.56 | 1,385.56 | 1,385.56 | 1,385.56 | 1,376.38 | 0 |
| 2025-12-05 | 1,397.00 | 1,399.99 | 1,385.56 | 1,385.56 | 1,376.38 | 1,250 |
| 2025-12-04 | 1,373.99 | 1,385.75 | 1,371.44 | 1,371.44 | 1,359.64 | 1,327 |
| 2025-12-03 | 1,355.49 | 1,359.20 | 1,355.00 | 1,359.20 | 1,347.51 | 1,307 |
| 2025-12-02 | 1,326.54 | 1,326.54 | 1,326.54 | 1,326.54 | 1,315.13 | 29 |
| 2025-12-01 | 1,339.23 | 1,339.23 | 1,339.23 | 1,339.23 | 1,327.71 | 7,816 |
| 2025-11-28 | 1,335.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,338.39 | 878 |
| 2025-11-27 | 1,335.00 | 1,336.10 | 1,335.00 | 1,336.10 | 1,324.61 | 22 |
| 2025-11-26 | 1,335.19 | 1,335.19 | 1,335.19 | 1,335.19 | 1,323.71 | 0 |
| 2025-11-25 | 1,325.00 | 1,345.00 | 1,325.00 | 1,335.19 | 1,323.71 | 186 |
| 2025-11-24 | 1,293.49 | 1,317.99 | 1,293.49 | 1,314.00 | 1,302.70 | 16,361 |
| 2025-11-21 | 1,270.01 | 1,300.00 | 1,270.01 | 1,299.99 | 1,288.81 | 213 |
| 2025-11-20 | 1,258.50 | 1,258.50 | 1,258.50 | 1,258.50 | 1,247.68 | 59 |
| 2025-11-19 | 1,243.75 | 1,250.01 | 1,240.00 | 1,250.01 | 1,239.26 | 81 |
| 2025-11-18 | 1,298.82 | 1,298.82 | 1,240.80 | 1,243.75 | 1,233.05 | 736 |
| 2025-11-14 | 1,306.10 | 1,306.10 | 1,306.00 | 1,306.00 | 1,294.77 | 427 |
| 2025-11-13 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,308.65 | 0 |
| 2025-11-12 | 1,313.13 | 1,320.00 | 1,312.50 | 1,320.00 | 1,308.65 | 340 |
| 2025-11-11 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,278.91 | 12 |
| 2025-11-10 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,278.91 | 6 |
| 2025-11-07 | 1,284.99 | 1,300.00 | 1,284.99 | 1,300.00 | 1,288.82 | 238 |
| 2025-11-06 | 1,290.42 | 1,290.42 | 1,283.96 | 1,283.96 | 1,272.92 | 87 |
| 2025-11-05 | 1,247.71 | 1,284.00 | 1,247.71 | 1,284.00 | 1,272.96 | 9,576 |
| 2025-11-04 | 1,250.00 | 1,255.01 | 1,250.00 | 1,255.01 | 1,244.22 | 946 |
| 2025-11-03 | 1,263.00 | 1,263.00 | 1,256.68 | 1,256.68 | 1,245.87 | 34 |
| 2025-10-31 | 1,279.37 | 1,279.37 | 1,265.73 | 1,265.73 | 1,254.84 | 3,022 |
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.