General Motors Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 979.00 | 979.00 | 979.00 | 979.00 | 964.98 | 23 |
| 2025-05-13 | 978.63 | 979.00 | 978.63 | 979.00 | 964.98 | 60 |
| 2025-05-12 | 970.00 | 970.00 | 960.00 | 960.00 | 946.25 | 702 |
| 2025-05-09 | 925.40 | 934.99 | 925.40 | 934.99 | 921.60 | 239 |
| 2025-05-08 | 925.00 | 930.00 | 924.40 | 930.00 | 916.68 | 89 |
| 2025-05-07 | 892.33 | 892.33 | 890.00 | 890.00 | 877.26 | 21 |
| 2025-05-06 | 893.47 | 893.47 | 893.47 | 893.47 | 880.68 | 10 |
| 2025-05-05 | 890.00 | 890.00 | 890.00 | 890.00 | 877.26 | 0 |
| 2025-05-02 | 890.00 | 890.00 | 889.99 | 890.00 | 877.26 | 103 |
| 2025-04-30 | 886.66 | 886.66 | 880.00 | 882.50 | 869.86 | 637 |
| 2025-04-29 | 925.50 | 925.50 | 925.50 | 925.50 | 912.25 | 0 |
| 2025-04-28 | 925.50 | 925.50 | 925.50 | 925.50 | 912.25 | 11 |
| 2025-04-25 | 923.00 | 928.31 | 922.00 | 924.01 | 910.78 | 66 |
| 2025-04-24 | 919.42 | 919.49 | 919.42 | 919.49 | 906.32 | 169 |
| 2025-04-23 | 904.44 | 907.00 | 904.44 | 907.00 | 894.01 | 76 |
| 2025-04-22 | 886.72 | 886.72 | 886.72 | 886.72 | 874.02 | 30 |
| 2025-04-21 | 865.42 | 865.42 | 865.42 | 865.42 | 853.03 | 50 |
| 2025-04-16 | 884.06 | 884.06 | 884.06 | 884.06 | 871.40 | 39 |
| 2025-04-15 | 888.00 | 888.00 | 888.00 | 888.00 | 875.29 | 11 |
| 2025-04-14 | 902.10 | 913.06 | 902.10 | 912.17 | 899.11 | 12,223 |
| 2025-04-11 | 889.00 | 889.00 | 878.95 | 878.95 | 866.37 | 162 |
| 2025-04-10 | 927.27 | 927.27 | 927.27 | 927.27 | 913.99 | 0 |
| 2025-04-09 | 885.00 | 927.28 | 885.00 | 927.27 | 913.99 | 27,367 |
| 2025-04-08 | 890.77 | 890.77 | 890.77 | 890.77 | 878.02 | 0 |
| 2025-04-07 | 886.40 | 891.71 | 886.40 | 890.77 | 878.02 | 4,669 |
| 2025-04-04 | 900.00 | 906.66 | 895.99 | 906.66 | 893.68 | 200 |
| 2025-04-03 | 929.00 | 929.00 | 914.00 | 914.00 | 900.91 | 87 |
| 2025-04-02 | 985.98 | 985.98 | 976.00 | 978.00 | 964.00 | 619 |
| 2025-04-01 | 960.00 | 960.00 | 960.00 | 960.00 | 946.25 | 0 |
| 2025-03-31 | 947.52 | 960.00 | 947.52 | 960.00 | 946.25 | 135 |
| 2025-03-28 | 957.00 | 957.00 | 943.00 | 946.75 | 933.19 | 187 |
| 2025-03-27 | 965.00 | 976.51 | 955.33 | 961.87 | 948.10 | 3,635 |
| 2025-03-26 | 1,053.10 | 1,053.10 | 1,023.85 | 1,023.85 | 1,009.19 | 495 |
| 2025-03-25 | 1,050.00 | 1,058.40 | 1,045.55 | 1,058.40 | 1,043.25 | 145 |
| 2025-03-24 | 1,020.00 | 1,025.00 | 1,020.00 | 1,020.61 | 1,006.00 | 68 |
| 2025-03-21 | 1,003.60 | 1,003.60 | 999.53 | 999.53 | 985.22 | 422 |
| 2025-03-20 | 1,002.19 | 1,002.19 | 1,002.19 | 1,002.19 | 987.84 | 35 |
| 2025-03-19 | 977.00 | 992.04 | 977.00 | 992.04 | 977.84 | 197 |
| 2025-03-18 | 960.01 | 960.01 | 960.01 | 960.01 | 946.26 | 13 |
| 2025-03-14 | 967.55 | 967.55 | 967.00 | 967.00 | 953.15 | 1,029 |
| 2025-03-13 | 944.50 | 944.50 | 944.50 | 944.50 | 930.98 | 272 |
| 2025-03-12 | 955.00 | 955.00 | 955.00 | 955.00 | 941.33 | 71 |
| 2025-03-11 | 970.77 | 973.75 | 960.00 | 973.75 | 959.81 | 159 |
| 2025-03-10 | 959.15 | 960.50 | 956.52 | 956.52 | 942.82 | 3,153 |
| 2025-03-07 | 957.60 | 957.60 | 957.59 | 957.59 | 943.88 | 29 |
| 2025-03-06 | 998.10 | 998.10 | 998.10 | 998.10 | 981.41 | 0 |
| 2025-03-05 | 959.00 | 998.10 | 959.00 | 998.10 | 981.41 | 53,585 |
| 2025-03-04 | 957.00 | 959.08 | 957.00 | 959.08 | 943.04 | 25 |
| 2025-03-03 | 1,020.00 | 1,029.00 | 1,005.00 | 1,005.00 | 988.20 | 91 |
| 2025-02-28 | 970.00 | 1,015.00 | 970.00 | 1,015.00 | 998.03 | 257 |
| 2025-02-27 | 985.00 | 985.01 | 985.00 | 985.00 | 968.53 | 184 |
| 2025-02-26 | 998.66 | 998.66 | 998.66 | 998.66 | 981.96 | 42 |
| 2025-02-25 | 939.00 | 954.00 | 934.30 | 954.00 | 938.05 | 1,148 |
| 2025-02-24 | 945.01 | 945.01 | 945.01 | 945.01 | 929.21 | 38 |
| 2025-02-21 | 960.05 | 960.05 | 951.40 | 951.40 | 935.49 | 236 |
| 2025-02-20 | 970.73 | 970.80 | 968.32 | 970.80 | 954.57 | 51,187 |
| 2025-02-19 | 973.50 | 973.50 | 973.50 | 973.50 | 957.22 | 176 |
| 2025-02-18 | 970.00 | 970.00 | 970.00 | 970.00 | 953.78 | 16 |
| 2025-02-17 | 979.99 | 979.99 | 979.99 | 979.99 | 963.60 | 0 |
| 2025-02-14 | 979.65 | 979.99 | 979.65 | 979.99 | 963.60 | 21 |
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.