Skip to main content
General Motors Company (BMV:GM)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,385.56
+16.86 (1.23%)
At close: Dec 5, 2025

General Motors Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,397.001,399.991,385.561,385.561,385.561.03%1,253
Dec 4, 20251,373.991,385.751,371.441,371.441,368.700.90%1,334
Dec 3, 20251,355.491,359.201,355.001,359.201,356.492.46%1,308
Dec 2, 20251,326.541,326.541,326.541,326.541,323.89-0.95%38
Dec 1, 20251,339.231,339.231,339.231,339.231,336.56-0.80%7,821
Nov 28, 20251,335.001,350.001,335.001,350.001,347.311.04%879
Nov 27, 20251,335.001,336.101,335.001,336.101,333.430.07%22
Nov 25, 20251,325.001,345.001,325.001,335.191,332.531.61%188
Nov 24, 20251,293.491,317.991,293.491,314.001,311.381.08%16,366
Nov 21, 20251,270.011,300.001,270.011,299.991,297.403.30%216
Nov 20, 20251,258.501,258.501,258.501,258.501,255.990.68%60
Nov 19, 20251,243.751,250.011,240.001,250.011,247.520.50%81
Nov 18, 20251,298.821,298.821,240.801,243.751,241.27-4.77%737
Nov 14, 20251,306.101,306.101,306.001,306.001,303.39-1.06%438
Nov 12, 20251,313.131,320.001,312.501,320.001,317.372.33%348
Nov 11, 20251,290.001,290.001,290.001,290.001,287.43-12
Nov 10, 20251,290.001,290.001,290.001,290.001,287.43-0.77%8
Nov 7, 20251,284.991,300.001,284.991,300.001,297.411.25%239
Nov 6, 20251,290.421,290.421,283.961,283.961,281.40-89
Nov 5, 20251,247.711,284.001,247.711,284.001,281.442.31%9,576
Nov 4, 20251,250.001,255.011,250.001,255.011,252.51-0.13%947
Nov 3, 20251,263.001,263.001,256.681,256.681,254.17-0.72%36
Oct 31, 20251,279.371,279.371,265.731,265.731,263.21-1.25%3,026
Oct 30, 20251,275.601,290.001,275.601,281.721,279.160.92%319
Oct 29, 20251,280.181,280.621,270.001,270.001,267.47-1.45%32
Oct 28, 20251,279.991,288.661,279.991,288.661,286.091.07%109
Oct 27, 20251,270.001,274.971,270.001,274.971,272.430.08%29
Oct 24, 20251,236.431,275.001,236.431,274.001,271.463.58%464
Oct 23, 20251,249.991,249.991,230.001,230.001,227.55-1.60%109
Oct 22, 20251,223.851,249.991,223.851,249.991,247.501.63%2,333
Oct 21, 20251,165.001,244.991,150.001,230.001,227.5516.04%13,306
Oct 16, 20251,060.001,060.001,060.001,060.001,057.89-0.63%11,038
Oct 15, 20251,066.671,066.671,066.671,066.671,064.541.00%61
Oct 14, 20251,054.541,056.091,049.001,056.091,053.982.62%1,079
Oct 13, 20251,029.161,029.161,029.151,029.151,027.100.09%198
Oct 10, 20251,035.001,035.001,027.211,028.231,026.18-0.65%1,217
Oct 9, 20251,035.001,035.001,035.001,035.001,032.94-1.40%9
Oct 8, 20251,049.701,049.701,049.701,049.701,047.610.16%1,568
Oct 7, 20251,046.151,053.001,046.151,048.001,045.91-2.51%1,545
Oct 6, 20251,079.271,082.501,074.221,075.001,072.86-3.50%126
Oct 3, 20251,114.001,114.001,114.001,114.001,111.781.64%15
Oct 2, 20251,100.001,100.001,096.001,096.001,093.81-2.83%2,172
Oct 1, 20251,126.001,128.001,126.001,127.941,125.690.20%237
Sep 30, 20251,120.111,125.711,120.111,125.711,123.461.21%25
Sep 26, 20251,112.201,112.201,112.201,112.201,109.981.51%89
Sep 25, 20251,090.001,111.081,090.001,095.611,093.420.51%97
Sep 24, 20251,100.001,102.501,090.001,090.001,087.830.46%1,237
Sep 22, 20251,060.001,085.001,060.001,085.001,082.84-0.78%81
Sep 19, 20251,093.511,093.511,093.511,093.511,091.331.53%18
Sep 17, 20251,077.581,081.251,077.001,077.001,074.85-0.55%87
Sep 15, 20251,082.001,083.001,082.001,083.001,080.841.76%232
Sep 10, 20251,061.001,064.221,061.001,064.221,062.10-1.53%106
Sep 9, 20251,080.741,080.741,080.741,080.741,078.58-0.58%8,883
Sep 4, 20251,087.001,087.001,087.001,087.001,082.030.65%848
Sep 3, 20251,100.401,100.401,080.001,080.001,075.06-0.46%19
Sep 2, 20251,080.001,085.001,080.001,085.001,080.040.38%58
Sep 1, 20251,093.001,093.001,080.001,080.941,075.99-1.28%263
Aug 29, 20251,095.001,095.001,095.001,095.001,089.990.64%33
Aug 28, 20251,103.591,103.591,081.081,088.001,083.02-1.45%98
Aug 27, 20251,104.131,104.511,099.011,104.001,098.950.50%185
Aug 26, 20251,093.001,098.461,093.001,098.461,093.431.05%109
Aug 25, 20251,087.001,087.001,087.001,087.001,082.032.64%320
Aug 22, 20251,083.481,083.481,059.001,059.001,054.150.39%2,451
Aug 21, 20251,054.841,054.841,054.841,054.841,050.01-1.30%55,488
Aug 20, 20251,069.001,069.001,066.011,068.751,063.86-0.12%1,542
Aug 19, 20251,070.001,070.001,065.501,070.001,065.101.13%1,215
Aug 18, 20251,058.001,058.001,058.001,058.001,053.16-0.18%30
Aug 15, 20251,059.861,059.861,059.861,059.861,055.010.33%516
Aug 14, 20251,050.001,058.001,040.001,056.371,051.542.53%657
Aug 13, 20251,020.001,036.001,015.001,030.301,025.592.55%810
Aug 12, 20251,007.001,009.001,003.951,004.701,000.101.48%6,545
Aug 11, 2025990.00990.00990.00990.00985.47-0.50%57
Aug 8, 2025994.00995.00994.00995.00990.450.71%290
Aug 7, 2025988.00988.00988.00988.00983.480.82%21
Aug 6, 2025977.80980.00977.80980.00975.52-0.91%126
Aug 5, 2025986.00989.00985.43989.00984.48-1.30%2,088
Aug 4, 2025998.621,002.00998.621,002.00997.421.21%50
Aug 1, 2025990.00990.00990.00990.00985.471.02%7
Jul 29, 2025992.61992.61980.00980.00975.52-1.76%1,028
Jul 28, 2025980.001,008.70980.00997.60993.041.80%1,167
Jul 25, 2025972.99980.00972.99980.00975.520.71%157
Jul 24, 2025981.87981.87973.09973.09968.64-1.21%4,170
Jul 23, 2025953.00985.00953.00985.00980.497.77%461
Jul 22, 2025917.00934.44914.00914.00909.82-8.14%203
Jul 21, 2025995.01995.01995.00995.00990.45-19
Jul 18, 2025997.00997.00991.90995.00990.45-0.50%537
Jul 17, 20251,000.011,000.011,000.011,000.01995.431.01%1,149
Jul 16, 2025990.00990.00990.00990.00985.47-1.20%12
Jul 15, 20251,002.001,002.001,002.001,002.00997.42-41
Jul 14, 20251,000.121,002.001,000.121,002.00997.420.60%523
Jul 11, 2025990.00996.00990.00996.00991.442.83%831
Jul 7, 2025968.55968.55968.55968.55964.12-2.46%28
Jul 3, 2025976.201,000.00976.20993.00988.461.21%261
Jul 2, 2025971.46987.89971.46981.09976.600.65%211
Jul 1, 2025956.66975.00956.66974.78970.325.48%118
Jun 27, 2025924.12924.12924.12924.12919.89-0.20%47
Jun 26, 2025925.99926.00925.99926.00921.760.85%5,130
Jun 23, 2025918.21918.21918.21918.21914.010.60%63
Jun 18, 2025912.76912.76912.76912.76908.58-0.79%925
Jun 17, 2025920.00920.00920.00920.00915.79-0.06%145