Skip to main content
General Motors Company (BMV:GM)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,369.00
+15.28 (1.13%)
Last updated: Apr 28, 2026, 1:14 PM CST

General Motors Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,370.001,370.001,369.001,369.001,369.001.13%100
Apr 27, 20261,349.001,354.001,349.001,353.721,353.720.16%105
Apr 23, 20261,352.511,352.511,351.511,351.511,351.51-2.63%228
Apr 21, 20261,388.001,388.001,388.001,388.001,388.00-1.56%229
Apr 17, 20261,379.441,410.001,379.441,410.001,410.004.52%98
Apr 15, 20261,360.001,360.001,349.001,349.001,349.00-1.29%160
Apr 14, 20261,366.661,366.661,366.661,366.661,366.663.38%835
Apr 13, 20261,322.001,322.001,322.001,322.001,322.00-0.23%649
Apr 9, 20261,340.001,340.001,325.001,325.001,325.001.77%296
Apr 8, 20261,302.011,302.011,302.011,302.011,302.011.28%16
Apr 7, 20261,285.601,285.601,285.601,285.601,285.60-3.56%7
Apr 6, 20261,332.991,332.991,332.991,332.991,332.99-0.63%7,810
Apr 1, 20261,345.001,346.221,341.451,341.451,341.452.29%16,728
Mar 31, 20261,311.401,311.401,311.401,311.401,311.40-4.07%5
Mar 25, 20261,367.001,367.001,367.001,367.001,367.000.89%55
Mar 23, 20261,355.001,355.001,355.001,355.001,355.004.23%256
Mar 20, 20261,300.001,300.001,300.001,300.001,300.00-0.38%26
Mar 17, 20261,305.001,305.001,305.001,305.001,305.000.11%6
Mar 13, 20261,303.601,303.601,303.601,303.601,303.60-0.18%18
Mar 12, 20261,314.501,314.501,305.921,305.921,305.92-1.00%371
Mar 11, 20261,319.101,319.111,319.101,319.111,319.11-2.29%305
Mar 10, 20261,350.001,350.001,350.001,350.001,350.003.63%82
Mar 9, 20261,304.281,304.281,302.751,302.751,302.75-2.68%1,935
Mar 5, 20261,381.001,381.001,338.561,338.561,335.37-3.70%600
Mar 4, 20261,390.001,390.001,390.001,390.001,386.681.23%10
Feb 27, 20261,373.131,373.131,373.131,373.131,369.85-2.20%56
Feb 26, 20261,404.001,404.001,404.001,404.001,400.65-0.30%855
Feb 25, 20261,408.281,408.281,408.281,408.281,404.923.27%276
Feb 23, 20261,363.631,363.631,363.631,363.631,360.38-2.39%58
Feb 20, 20261,399.951,399.951,397.001,397.001,393.67-1.82%2,649
Feb 18, 20261,422.221,430.001,422.221,422.851,419.453.18%46
Feb 17, 20261,389.491,389.491,378.971,378.971,375.68-0.76%217
Feb 13, 20261,389.491,389.491,389.491,389.491,386.171.42%191
Feb 12, 20261,400.001,400.001,369.991,369.991,366.72-1.44%1,561
Feb 10, 20261,390.001,390.001,390.001,390.001,386.68-0.93%1,515
Feb 9, 20261,414.141,414.141,403.001,403.001,399.65-3.24%99
Feb 6, 20261,450.001,450.001,450.001,450.001,446.54-2.03%15
Feb 5, 20261,479.991,479.991,473.391,479.991,476.46-1.33%441
Feb 4, 20261,502.321,502.321,500.001,500.001,496.423.39%69
Feb 3, 20261,448.521,450.811,448.521,450.811,447.35-0.74%4,581
Jan 30, 20261,461.611,461.611,461.611,461.611,458.12-0.06%17
Jan 29, 20261,462.501,462.501,462.501,462.501,459.010.17%9
Jan 28, 20261,460.001,460.001,460.001,460.001,456.52-1.62%212
Jan 27, 20261,461.001,493.271,461.001,484.001,480.466.76%7,508
Jan 26, 20261,390.001,390.001,390.001,390.001,386.680.36%216
Jan 23, 20261,435.941,435.941,385.001,385.001,381.70-2.88%44
Jan 22, 20261,426.001,426.001,426.001,426.001,422.604.65%41
Jan 21, 20261,362.671,362.671,362.671,362.671,359.42-0.01%15
Jan 20, 20261,388.801,388.801,362.801,362.801,359.55-6.27%246
Jan 15, 20261,431.641,455.001,431.641,454.011,450.54-2.03%40
Jan 14, 20261,484.141,484.141,484.141,484.141,480.60-6
Jan 13, 20261,491.951,491.951,484.141,484.141,480.601.18%33,939
Jan 12, 20261,466.831,466.831,466.831,466.831,463.33-3.02%7,547
Jan 9, 20261,517.001,517.001,512.501,512.501,508.89-1.08%31
Jan 8, 20261,495.001,528.951,495.001,528.951,525.304.10%58
Jan 7, 20261,469.091,469.091,468.791,468.791,465.29-1.09%993
Jan 6, 20261,470.001,485.001,470.001,485.001,481.461.02%250
Jan 5, 20261,445.001,470.001,438.001,470.001,466.492.80%3,526
Jan 2, 20261,460.001,460.001,430.001,430.001,426.59-2.72%36
Dec 31, 20251,470.001,470.001,470.001,470.001,466.49-0.51%12
Dec 30, 20251,493.991,493.991,477.491,477.491,473.96-1.14%31,968
Dec 29, 20251,494.551,494.551,494.551,494.551,490.980.57%37
Dec 26, 20251,486.111,486.111,486.111,486.111,482.56-0.99%862
Dec 22, 20251,500.001,500.971,500.001,500.971,497.392.11%120
Dec 19, 20251,466.671,470.001,466.671,470.001,466.490.07%14
Dec 18, 20251,460.001,470.001,460.001,469.001,465.490.87%800
Dec 17, 20251,454.001,456.381,454.001,456.381,452.90-0.45%7,696
Dec 16, 20251,488.001,488.001,463.001,463.001,459.51-0.48%580
Dec 15, 20251,460.801,470.501,460.511,470.001,466.490.84%3,041
Dec 11, 20251,450.001,457.821,450.001,457.821,454.343.30%29
Dec 10, 20251,411.211,411.211,411.211,411.211,407.840.69%19
Dec 9, 20251,373.791,402.671,373.791,401.511,398.171.15%4,310
Dec 5, 20251,397.001,399.991,385.561,385.561,382.251.03%1,253
Dec 4, 20251,373.991,385.751,371.441,371.441,365.440.90%1,334
Dec 3, 20251,355.491,359.201,355.001,359.201,353.252.46%1,308
Dec 2, 20251,326.541,326.541,326.541,326.541,320.73-0.95%38
Dec 1, 20251,339.231,339.231,339.231,339.231,333.37-0.80%7,821
Nov 28, 20251,335.001,350.001,335.001,350.001,344.091.04%879
Nov 27, 20251,335.001,336.101,335.001,336.101,330.250.07%22
Nov 25, 20251,325.001,345.001,325.001,335.191,329.351.61%188
Nov 24, 20251,293.491,317.991,293.491,314.001,308.251.08%16,366
Nov 21, 20251,270.011,300.001,270.011,299.991,294.303.30%216
Nov 20, 20251,258.501,258.501,258.501,258.501,252.990.68%60
Nov 19, 20251,243.751,250.011,240.001,250.011,244.540.50%81
Nov 18, 20251,298.821,298.821,240.801,243.751,238.31-4.77%737
Nov 14, 20251,306.101,306.101,306.001,306.001,300.28-1.06%438
Nov 12, 20251,313.131,320.001,312.501,320.001,314.222.33%348
Nov 11, 20251,290.001,290.001,290.001,290.001,284.35-12
Nov 10, 20251,290.001,290.001,290.001,290.001,284.35-0.77%8
Nov 7, 20251,284.991,300.001,284.991,300.001,294.311.25%239
Nov 6, 20251,290.421,290.421,283.961,283.961,278.34-89
Nov 5, 20251,247.711,284.001,247.711,284.001,278.382.31%9,576
Nov 4, 20251,250.001,255.011,250.001,255.011,249.52-0.13%947
Nov 3, 20251,263.001,263.001,256.681,256.681,251.18-0.72%36
Oct 31, 20251,279.371,279.371,265.731,265.731,260.19-1.25%3,026
Oct 30, 20251,275.601,290.001,275.601,281.721,276.110.92%319
Oct 29, 20251,280.181,280.621,270.001,270.001,264.44-1.45%32
Oct 28, 20251,279.991,288.661,279.991,288.661,283.021.07%109