General Motors Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 977.80 | 980.00 | 977.80 | 980.00 | 969.07 | 126 |
| 2025-08-05 | 986.00 | 989.00 | 985.43 | 989.00 | 977.97 | 2,082 |
| 2025-08-04 | 998.62 | 1,002.00 | 998.62 | 1,002.00 | 990.82 | 45 |
| 2025-08-01 | 990.00 | 990.00 | 990.00 | 990.00 | 978.95 | 6 |
| 2025-07-31 | 980.00 | 980.00 | 980.00 | 980.00 | 969.07 | 0 |
| 2025-07-30 | 980.00 | 980.00 | 980.00 | 980.00 | 969.07 | 0 |
| 2025-07-29 | 992.61 | 992.61 | 980.00 | 980.00 | 969.07 | 1,028 |
| 2025-07-28 | 980.00 | 1,008.70 | 980.00 | 997.60 | 986.47 | 1,166 |
| 2025-07-25 | 972.99 | 980.00 | 972.99 | 980.00 | 969.07 | 157 |
| 2025-07-24 | 981.87 | 981.87 | 973.09 | 973.09 | 962.23 | 4,165 |
| 2025-07-23 | 953.00 | 985.00 | 953.00 | 985.00 | 974.01 | 450 |
| 2025-07-22 | 917.00 | 934.44 | 914.00 | 914.00 | 903.80 | 199 |
| 2025-07-21 | 995.01 | 995.01 | 995.00 | 995.00 | 983.90 | 18 |
| 2025-07-18 | 997.00 | 997.00 | 991.90 | 995.00 | 983.90 | 537 |
| 2025-07-17 | 1,000.01 | 1,000.01 | 1,000.01 | 1,000.01 | 988.85 | 1,140 |
| 2025-07-16 | 990.00 | 990.00 | 990.00 | 990.00 | 978.95 | 10 |
| 2025-07-15 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 990.82 | 40 |
| 2025-07-14 | 1,000.12 | 1,002.00 | 1,000.12 | 1,002.00 | 990.82 | 513 |
| 2025-07-11 | 990.00 | 996.00 | 990.00 | 996.00 | 984.89 | 825 |
| 2025-07-10 | 968.55 | 968.55 | 968.55 | 968.55 | 957.74 | 0 |
| 2025-07-09 | 968.55 | 968.55 | 968.55 | 968.55 | 957.74 | 0 |
| 2025-07-08 | 968.55 | 968.55 | 968.55 | 968.55 | 957.74 | 0 |
| 2025-07-07 | 968.55 | 968.55 | 968.55 | 968.55 | 957.74 | 28 |
| 2025-07-04 | 993.00 | 993.00 | 993.00 | 993.00 | 981.92 | 0 |
| 2025-07-03 | 976.20 | 1,000.00 | 976.20 | 993.00 | 981.92 | 260 |
| 2025-07-02 | 971.46 | 987.89 | 971.46 | 981.09 | 970.14 | 210 |
| 2025-07-01 | 956.66 | 975.00 | 956.66 | 974.78 | 963.90 | 116 |
| 2025-06-30 | 924.12 | 924.12 | 924.12 | 924.12 | 913.81 | 0 |
| 2025-06-27 | 924.12 | 924.12 | 924.12 | 924.12 | 913.81 | 47 |
| 2025-06-26 | 925.99 | 926.00 | 925.99 | 926.00 | 915.67 | 5,130 |
| 2025-06-25 | 918.21 | 918.21 | 918.21 | 918.21 | 907.97 | 0 |
| 2025-06-24 | 918.21 | 918.21 | 918.21 | 918.21 | 907.97 | 0 |
| 2025-06-23 | 918.21 | 918.21 | 918.21 | 918.21 | 907.97 | 60 |
| 2025-06-20 | 912.76 | 912.76 | 912.76 | 912.76 | 902.58 | 0 |
| 2025-06-19 | 912.76 | 912.76 | 912.76 | 912.76 | 902.58 | 0 |
| 2025-06-18 | 912.76 | 912.76 | 912.76 | 912.76 | 902.58 | 1,846 |
| 2025-06-17 | 920.00 | 920.00 | 920.00 | 920.00 | 909.74 | 144 |
| 2025-06-16 | 920.54 | 920.54 | 920.54 | 920.54 | 910.27 | 0 |
| 2025-06-13 | 920.54 | 920.54 | 920.54 | 920.54 | 910.27 | 37 |
| 2025-06-12 | 945.00 | 945.00 | 945.00 | 945.00 | 934.46 | 0 |
| 2025-06-11 | 949.81 | 949.81 | 945.00 | 945.00 | 934.46 | 228 |
| 2025-06-10 | 910.00 | 919.30 | 910.00 | 919.30 | 909.04 | 64 |
| 2025-06-09 | 903.64 | 910.00 | 903.64 | 910.00 | 899.85 | 92 |
| 2025-06-06 | 908.00 | 908.00 | 899.40 | 899.40 | 889.37 | 36 |
| 2025-06-05 | 900.00 | 900.00 | 900.00 | 900.00 | 887.11 | 21 |
| 2025-06-04 | 944.00 | 944.00 | 900.00 | 900.00 | 887.11 | 22 |
| 2025-06-03 | 920.00 | 940.00 | 920.00 | 940.00 | 926.54 | 26 |
| 2025-06-02 | 958.87 | 958.87 | 914.00 | 914.00 | 900.91 | 152 |
| 2025-05-30 | 950.00 | 958.86 | 950.00 | 958.86 | 945.13 | 81 |
| 2025-05-29 | 970.00 | 970.00 | 970.00 | 970.00 | 956.11 | 0 |
| 2025-05-28 | 970.00 | 970.00 | 970.00 | 970.00 | 956.11 | 0 |
| 2025-05-27 | 931.08 | 970.00 | 931.08 | 970.00 | 956.11 | 52 |
| 2025-05-26 | 946.96 | 946.96 | 946.96 | 946.96 | 933.40 | 0 |
| 2025-05-23 | 946.96 | 946.96 | 946.96 | 946.96 | 933.40 | 68 |
| 2025-05-22 | 955.00 | 955.00 | 955.00 | 955.00 | 941.33 | 5 |
| 2025-05-21 | 973.43 | 973.43 | 973.00 | 973.00 | 959.07 | 27 |
| 2025-05-20 | 970.00 | 970.00 | 970.00 | 970.00 | 956.11 | 5,229 |
| 2025-05-19 | 971.00 | 971.00 | 965.00 | 965.00 | 951.18 | 737 |
| 2025-05-16 | 979.00 | 979.00 | 979.00 | 979.00 | 964.98 | 0 |
| 2025-05-15 | 979.00 | 979.00 | 979.00 | 979.00 | 964.98 | 0 |
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.