General Motors Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,204.70 | 1,211.40 | 1,169.95 | 1,190.00 | 1,167.46 | 243 |
| 2024-11-13 | 1,186.78 | 1,194.00 | 1,180.00 | 1,180.00 | 1,157.65 | 1,191 |
| 2024-11-12 | 1,149.60 | 1,196.00 | 1,149.60 | 1,190.00 | 1,167.46 | 496 |
| 2024-11-11 | 1,150.00 | 1,182.73 | 1,150.00 | 1,173.00 | 1,150.78 | 6,590 |
| 2024-11-08 | 1,114.34 | 1,123.00 | 1,114.34 | 1,123.00 | 1,101.73 | 564 |
| 2024-11-07 | 1,105.00 | 1,112.00 | 1,101.90 | 1,102.61 | 1,081.72 | 453 |
| 2024-11-06 | 1,103.25 | 1,118.70 | 1,095.00 | 1,110.00 | 1,088.97 | 343 |
| 2024-11-05 | 1,055.00 | 1,080.00 | 1,055.00 | 1,075.00 | 1,054.64 | 657 |
| 2024-11-04 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,020.30 | 400 |
| 2024-11-01 | 1,034.00 | 1,038.88 | 1,034.00 | 1,038.88 | 1,019.20 | 20 |
| 2024-10-31 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,000.68 | 279 |
| 2024-10-30 | 1,030.01 | 1,035.17 | 1,030.01 | 1,035.17 | 1,015.56 | 647 |
| 2024-10-29 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,010.49 | 175 |
| 2024-10-28 | 1,035.45 | 1,053.50 | 1,029.21 | 1,053.50 | 1,033.54 | 234 |
| 2024-10-25 | 1,040.65 | 1,040.66 | 1,040.65 | 1,040.66 | 1,020.95 | 28 |
| 2024-10-24 | 1,072.00 | 1,072.00 | 1,053.00 | 1,053.00 | 1,033.05 | 110 |
| 2024-10-23 | 1,060.28 | 1,072.00 | 1,023.41 | 1,023.41 | 1,004.02 | 4,814 |
| 2024-10-22 | 992.99 | 1,079.00 | 992.99 | 1,070.00 | 1,049.73 | 5,761 |
| 2024-10-21 | 987.00 | 987.00 | 981.98 | 981.98 | 963.38 | 586 |
| 2024-10-18 | 979.68 | 983.00 | 979.68 | 979.99 | 961.43 | 2,212 |
| 2024-10-17 | 977.00 | 985.00 | 975.00 | 980.61 | 962.03 | 754 |
| 2024-10-16 | 960.00 | 977.99 | 960.00 | 976.00 | 957.51 | 6,936 |
| 2024-10-15 | 949.96 | 954.26 | 949.96 | 954.26 | 936.18 | 652 |
| 2024-10-14 | 922.01 | 939.11 | 922.01 | 925.01 | 907.49 | 98 |
| 2024-10-11 | 932.00 | 932.00 | 922.00 | 922.00 | 904.53 | 254 |
| 2024-10-10 | 931.00 | 933.00 | 931.00 | 933.00 | 915.33 | 2,590 |
| 2024-10-09 | 920.00 | 930.07 | 919.81 | 929.00 | 911.40 | 394 |
| 2024-10-08 | 885.56 | 912.00 | 885.55 | 885.70 | 868.92 | 1,176 |
| 2024-10-07 | 881.99 | 890.00 | 881.99 | 885.55 | 868.78 | 276 |
| 2024-10-04 | 881.99 | 881.99 | 881.99 | 881.99 | 865.28 | 101 |
| 2024-10-03 | 870.00 | 870.00 | 850.01 | 850.01 | 833.91 | 249 |
| 2024-10-02 | 882.00 | 882.00 | 872.00 | 872.00 | 855.48 | 19,663 |
| 2024-09-30 | 873.50 | 895.00 | 873.50 | 878.50 | 861.86 | 1,792 |
| 2024-09-27 | 918.00 | 918.00 | 918.00 | 918.00 | 900.61 | 27 |
| 2024-09-26 | 895.41 | 900.00 | 895.41 | 899.90 | 882.85 | 1,531 |
| 2024-09-25 | 884.00 | 902.56 | 884.00 | 901.23 | 884.16 | 362 |
| 2024-09-24 | 920.00 | 921.01 | 920.00 | 921.01 | 903.56 | 44 |
| 2024-09-23 | 923.00 | 925.00 | 923.00 | 925.00 | 907.48 | 79 |
| 2024-09-20 | 942.60 | 950.00 | 941.00 | 950.00 | 932.00 | 992 |
| 2024-09-19 | 950.00 | 951.77 | 950.00 | 951.77 | 933.74 | 53 |
| 2024-09-18 | 931.10 | 945.00 | 931.10 | 945.00 | 927.10 | 524 |
| 2024-09-17 | 919.30 | 920.80 | 912.12 | 912.12 | 894.84 | 699 |
| 2024-09-13 | 897.00 | 897.00 | 890.00 | 890.00 | 873.14 | 1,464 |
| 2024-09-12 | 900.00 | 902.00 | 900.00 | 902.00 | 884.91 | 50 |
| 2024-09-11 | 899.99 | 899.99 | 882.58 | 882.58 | 865.86 | 51 |
| 2024-09-10 | 912.81 | 912.81 | 896.87 | 905.00 | 887.86 | 26,478 |
| 2024-09-09 | 946.00 | 947.00 | 946.00 | 947.00 | 929.06 | 3,135 |
| 2024-09-06 | 946.00 | 946.00 | 946.00 | 946.00 | 928.08 | 84 |
| 2024-09-05 | 960.00 | 960.00 | 959.00 | 959.00 | 938.48 | 116 |
| 2024-09-04 | 987.50 | 987.50 | 987.50 | 987.50 | 966.37 | 0 |
| 2024-09-03 | 990.00 | 990.00 | 987.50 | 987.50 | 966.37 | 27 |
| 2024-09-02 | 948.01 | 948.01 | 948.01 | 948.01 | 927.72 | 0 |
| 2024-08-30 | 955.91 | 962.00 | 942.42 | 948.01 | 927.72 | 61 |
| 2024-08-29 | 961.00 | 987.00 | 961.00 | 982.00 | 960.99 | 785 |
| 2024-08-28 | 961.17 | 964.50 | 958.50 | 963.00 | 942.39 | 1,085 |
| 2024-08-27 | 964.20 | 971.65 | 942.41 | 966.00 | 945.33 | 4,318 |
| 2024-08-26 | 948.72 | 948.75 | 941.70 | 941.70 | 921.55 | 491 |
| 2024-08-23 | 909.00 | 926.00 | 909.00 | 925.99 | 906.17 | 248 |
| 2024-08-22 | 909.00 | 909.00 | 909.00 | 909.00 | 889.55 | 74 |
| 2024-08-21 | 896.00 | 898.00 | 875.01 | 895.10 | 875.95 | 1,719 |
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.