General Motors Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,552.97 | 1,569.00 | 1,548.00 | 1,548.00 | 1,548.00 | 586 |
| 2026-10-15 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 114 |
| 2026-10-14 | 1,500.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,530.00 | 124 |
| 2026-10-13 | 1,515.96 | 1,553.70 | 1,515.96 | 1,553.70 | 1,553.70 | 115 |
| 2026-10-12 | 1,524.54 | 1,524.54 | 1,524.54 | 1,524.54 | 1,524.54 | 0 |
| 2026-10-09 | 1,508.99 | 1,524.54 | 1,508.99 | 1,524.54 | 1,524.54 | 3,192 |
| 2026-10-08 | 1,476.12 | 1,476.12 | 1,476.12 | 1,476.12 | 1,476.12 | 53 |
| 2026-10-07 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 11 |
| 2026-10-06 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 282 |
| 2026-10-05 | 1,416.63 | 1,442.40 | 1,416.63 | 1,442.00 | 1,442.00 | 56 |
| 2026-10-02 | 1,401.66 | 1,401.66 | 1,401.66 | 1,401.66 | 1,401.66 | 0 |
| 2026-10-01 | 1,401.66 | 1,401.66 | 1,401.66 | 1,401.66 | 1,401.66 | 0 |
| 2026-09-30 | 1,408.00 | 1,408.00 | 1,401.66 | 1,401.66 | 1,401.66 | 74 |
| 2026-09-25 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 2,167 |
| 2026-09-24 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0 |
| 2026-09-23 | 1,476.11 | 1,476.12 | 1,470.00 | 1,470.00 | 1,470.00 | 81 |
| 2026-09-22 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2026-09-21 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 25 |
| 2026-09-18 | 1,420.20 | 1,420.20 | 1,414.71 | 1,414.71 | 1,414.71 | 107 |
| 2026-09-17 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 23 |
| 2026-09-15 | 1,452.20 | 1,452.20 | 1,452.20 | 1,452.20 | 1,452.20 | 0 |
| 2026-09-14 | 1,452.20 | 1,452.20 | 1,452.20 | 1,452.20 | 1,452.20 | 0 |
| 2026-09-11 | 1,452.20 | 1,452.20 | 1,452.20 | 1,452.20 | 1,452.20 | 0 |
| 2026-09-10 | 1,452.20 | 1,452.20 | 1,452.20 | 1,452.20 | 1,452.20 | 5 |
| 2026-09-09 | 1,444.32 | 1,444.32 | 1,430.01 | 1,430.01 | 1,430.01 | 33 |
| 2026-09-08 | 1,477.78 | 1,477.78 | 1,477.78 | 1,477.78 | 1,477.78 | 20 |
| 2026-09-07 | 1,467.43 | 1,467.43 | 1,467.43 | 1,467.43 | 1,467.43 | 0 |
| 2026-09-04 | 1,467.43 | 1,467.43 | 1,467.43 | 1,467.43 | 1,467.43 | 0 |
| 2026-09-03 | 1,465.00 | 1,467.43 | 1,465.00 | 1,467.43 | 1,467.25 | 398 |
| 2026-09-02 | 1,434.80 | 1,434.80 | 1,428.10 | 1,428.10 | 1,427.92 | 40 |
| 2026-09-01 | 1,464.91 | 1,464.91 | 1,464.91 | 1,464.91 | 1,464.73 | 0 |
| 2026-08-31 | 1,464.91 | 1,464.91 | 1,464.91 | 1,464.91 | 1,464.73 | 0 |
| 2026-08-28 | 1,464.91 | 1,464.91 | 1,464.91 | 1,464.91 | 1,461.88 | 37,534 |
| 2026-08-27 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,456.98 | 0 |
| 2026-08-26 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,456.98 | 19 |
| 2026-08-25 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,456.98 | 100 |
| 2026-08-24 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | 1,448.19 | 0 |
| 2026-08-21 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | 1,448.19 | 0 |
| 2026-08-20 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | 1,448.19 | 2,365 |
| 2026-08-19 | 1,444.00 | 1,444.00 | 1,443.98 | 1,444.00 | 1,441.01 | 174 |
| 2026-08-18 | 1,480.57 | 1,480.57 | 1,480.57 | 1,480.57 | 1,477.50 | 0 |
| 2026-08-17 | 1,480.57 | 1,480.57 | 1,480.57 | 1,480.57 | 1,477.50 | 0 |
| 2026-08-14 | 1,480.57 | 1,480.57 | 1,480.57 | 1,480.57 | 1,477.50 | 9 |
| 2026-08-13 | 1,487.76 | 1,487.76 | 1,471.70 | 1,471.70 | 1,468.65 | 38,168 |
| 2026-08-12 | 1,524.99 | 1,524.99 | 1,480.00 | 1,480.00 | 1,476.93 | 39 |
| 2026-08-11 | 1,532.50 | 1,534.00 | 1,522.00 | 1,522.00 | 1,518.85 | 86 |
| 2026-08-10 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,496.89 | 11 |
| 2026-08-07 | 1,520.35 | 1,520.35 | 1,520.35 | 1,520.35 | 1,517.20 | 0 |
| 2026-08-06 | 1,520.35 | 1,520.35 | 1,520.35 | 1,520.35 | 1,517.20 | 2,459 |
| 2026-08-05 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,516.85 | 0 |
| 2026-08-04 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,516.85 | 36 |
| 2026-08-03 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,521.84 | 25 |
| 2026-07-31 | 1,526.61 | 1,526.61 | 1,526.61 | 1,526.61 | 1,523.45 | 20 |
| 2026-07-30 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,519.85 | 868 |
| 2026-07-29 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,567.75 | 0 |
| 2026-07-28 | 1,557.00 | 1,571.00 | 1,557.00 | 1,571.00 | 1,567.75 | 1,828 |
| 2026-07-27 | 1,435.96 | 1,500.00 | 1,435.96 | 1,500.00 | 1,496.89 | 224 |
| 2026-07-24 | 1,449.77 | 1,449.77 | 1,449.77 | 1,449.77 | 1,446.77 | 53 |
| 2026-07-23 | 1,454.10 | 1,454.10 | 1,454.10 | 1,454.10 | 1,451.09 | 0 |
| 2026-07-22 | 1,452.00 | 1,454.10 | 1,452.00 | 1,454.10 | 1,451.09 | 20 |
Page 1 of 5 · 248 trading daysOlder →
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.