General Motors Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 982.14 | 982.14 | 975.00 | 975.00 | 958.70 | 69 |
| 2025-02-12 | 957.50 | 957.50 | 957.50 | 957.50 | 941.49 | 0 |
| 2025-02-11 | 957.50 | 957.50 | 957.50 | 957.50 | 941.49 | 931 |
| 2025-02-10 | 970.00 | 970.00 | 960.00 | 960.00 | 943.95 | 159 |
| 2025-02-07 | 973.75 | 973.75 | 973.75 | 973.75 | 957.47 | 1,130 |
| 2025-02-06 | 990.00 | 990.00 | 979.70 | 979.70 | 963.32 | 849 |
| 2025-02-05 | 1,014.00 | 1,014.00 | 989.89 | 990.00 | 973.45 | 1,880 |
| 2025-02-04 | 1,009.00 | 1,009.00 | 978.00 | 1,004.00 | 987.21 | 524 |
| 2025-01-31 | 1,044.00 | 1,051.30 | 1,028.00 | 1,028.00 | 1,010.81 | 1,849 |
| 2025-01-30 | 1,023.40 | 1,033.49 | 1,000.00 | 1,000.00 | 983.28 | 408 |
| 2025-01-29 | 1,015.00 | 1,023.40 | 1,015.00 | 1,023.40 | 1,006.29 | 86 |
| 2025-01-28 | 1,048.00 | 1,048.00 | 1,014.44 | 1,024.00 | 1,006.88 | 1,306 |
| 2025-01-27 | 1,126.26 | 1,135.00 | 1,120.20 | 1,134.04 | 1,115.08 | 3,395 |
| 2025-01-24 | 1,088.30 | 1,094.00 | 1,088.30 | 1,094.00 | 1,075.71 | 119 |
| 2025-01-23 | 1,095.00 | 1,104.89 | 1,095.00 | 1,104.57 | 1,086.10 | 514 |
| 2025-01-22 | 1,101.11 | 1,101.11 | 1,101.11 | 1,101.11 | 1,082.70 | 0 |
| 2025-01-21 | 1,101.11 | 1,101.11 | 1,101.11 | 1,101.11 | 1,082.70 | 62 |
| 2025-01-20 | 1,050.71 | 1,050.71 | 1,050.71 | 1,050.71 | 1,033.14 | 42 |
| 2025-01-17 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,060.96 | 251 |
| 2025-01-16 | 1,074.20 | 1,075.00 | 1,074.20 | 1,075.00 | 1,057.03 | 83 |
| 2025-01-15 | 1,065.00 | 1,065.00 | 1,064.00 | 1,064.00 | 1,046.21 | 204 |
| 2025-01-14 | 1,048.20 | 1,051.00 | 1,048.20 | 1,051.00 | 1,033.43 | 123 |
| 2025-01-13 | 1,030.01 | 1,030.78 | 1,029.00 | 1,030.78 | 1,013.55 | 1,715 |
| 2025-01-10 | 1,038.96 | 1,038.96 | 1,031.00 | 1,031.00 | 1,013.76 | 143 |
| 2025-01-09 | 1,042.42 | 1,042.42 | 1,042.42 | 1,042.42 | 1,024.99 | 0 |
| 2025-01-08 | 1,042.42 | 1,042.42 | 1,042.42 | 1,042.42 | 1,024.99 | 80 |
| 2025-01-07 | 1,071.01 | 1,071.01 | 1,071.01 | 1,071.01 | 1,053.10 | 0 |
| 2025-01-06 | 1,071.01 | 1,071.01 | 1,071.01 | 1,071.01 | 1,053.10 | 12 |
| 2025-01-03 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,052.11 | 5 |
| 2025-01-02 | 1,065.55 | 1,065.55 | 1,057.00 | 1,057.00 | 1,039.33 | 44 |
| 2024-12-31 | 1,110.00 | 1,112.88 | 1,107.50 | 1,107.50 | 1,088.98 | 1,865 |
| 2024-12-30 | 1,109.99 | 1,109.99 | 1,109.80 | 1,109.80 | 1,091.24 | 147 |
| 2024-12-27 | 1,112.82 | 1,114.60 | 1,092.65 | 1,100.91 | 1,082.50 | 7,081 |
| 2024-12-26 | 1,080.70 | 1,097.10 | 1,080.70 | 1,097.10 | 1,078.76 | 4,208 |
| 2024-12-24 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,042.28 | 75 |
| 2024-12-23 | 1,036.35 | 1,060.00 | 1,036.35 | 1,060.00 | 1,042.28 | 67 |
| 2024-12-20 | 1,000.41 | 1,000.41 | 1,000.41 | 1,000.41 | 983.68 | 13 |
| 2024-12-19 | 1,040.00 | 1,040.00 | 1,034.99 | 1,034.99 | 1,017.69 | 137 |
| 2024-12-18 | 1,105.99 | 1,105.99 | 1,033.50 | 1,041.00 | 1,023.59 | 321 |
| 2024-12-17 | 1,042.00 | 1,044.00 | 1,042.00 | 1,044.00 | 1,026.54 | 127 |
| 2024-12-16 | 1,052.20 | 1,052.20 | 1,033.00 | 1,046.00 | 1,028.51 | 130 |
| 2024-12-13 | 1,053.15 | 1,062.00 | 1,053.15 | 1,058.40 | 1,040.70 | 2,275 |
| 2024-12-11 | 1,051.15 | 1,051.15 | 1,051.15 | 1,051.15 | 1,033.57 | 39 |
| 2024-12-10 | 1,075.00 | 1,075.02 | 1,075.00 | 1,075.02 | 1,057.05 | 215 |
| 2024-12-09 | 1,069.00 | 1,069.00 | 1,068.00 | 1,068.00 | 1,050.14 | 427 |
| 2024-12-06 | 1,074.02 | 1,075.01 | 1,070.00 | 1,070.00 | 1,052.11 | 242 |
| 2024-12-05 | 1,077.00 | 1,077.00 | 1,074.01 | 1,074.01 | 1,053.67 | 22 |
| 2024-12-04 | 1,078.81 | 1,078.81 | 1,070.01 | 1,070.01 | 1,049.74 | 754 |
| 2024-12-03 | 1,120.83 | 1,120.83 | 1,090.00 | 1,090.00 | 1,069.35 | 108 |
| 2024-12-02 | 1,135.30 | 1,135.30 | 1,130.00 | 1,131.00 | 1,109.58 | 3,176 |
| 2024-11-29 | 1,139.50 | 1,142.00 | 1,139.50 | 1,142.00 | 1,120.37 | 268 |
| 2024-11-28 | 1,143.81 | 1,143.81 | 1,143.81 | 1,143.81 | 1,122.14 | 14 |
| 2024-11-27 | 1,132.52 | 1,160.00 | 1,132.52 | 1,143.81 | 1,122.14 | 101,112 |
| 2024-11-26 | 1,154.95 | 1,160.00 | 1,138.22 | 1,138.22 | 1,116.66 | 2,451 |
| 2024-11-25 | 1,227.00 | 1,234.00 | 1,225.25 | 1,232.10 | 1,208.76 | 154 |
| 2024-11-22 | 1,150.00 | 1,200.00 | 1,150.00 | 1,194.00 | 1,171.38 | 564 |
| 2024-11-21 | 1,112.50 | 1,132.53 | 1,112.50 | 1,132.33 | 1,110.88 | 253 |
| 2024-11-20 | 1,109.99 | 1,112.00 | 1,109.99 | 1,112.00 | 1,090.94 | 1,174 |
| 2024-11-19 | 1,143.99 | 1,143.99 | 1,133.30 | 1,133.30 | 1,111.83 | 74 |
| 2024-11-15 | 1,174.96 | 1,174.96 | 1,171.71 | 1,171.71 | 1,149.51 | 45 |
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.