General Motors Company (BMV:GM)
Mexico · Delayed Price · Currency is MXN 1,112.20
+16.59 (1.51%)
At close: Sep 26, 2025
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,112.20 | 1,112.20 | 1,112.20 | 1,112.20 | 1,112.20 | 1.51% | 89 |
| Sep 25, 2025 | 1,090.00 | 1,111.08 | 1,090.00 | 1,095.61 | 1,095.61 | 0.51% | 97 |
| Sep 24, 2025 | 1,100.00 | 1,102.50 | 1,090.00 | 1,090.00 | 1,090.00 | 0.46% | 1,237 |
| Sep 22, 2025 | 1,060.00 | 1,085.00 | 1,060.00 | 1,085.00 | 1,085.00 | -0.78% | 81 |
| Sep 19, 2025 | 1,093.51 | 1,093.51 | 1,093.51 | 1,093.51 | 1,093.51 | 1.53% | 18 |
| Sep 17, 2025 | 1,077.58 | 1,081.25 | 1,077.00 | 1,077.00 | 1,077.00 | -0.55% | 87 |
| Sep 15, 2025 | 1,082.00 | 1,083.00 | 1,082.00 | 1,083.00 | 1,083.00 | 1.76% | 232 |
| Sep 10, 2025 | 1,061.00 | 1,064.22 | 1,061.00 | 1,064.22 | 1,064.22 | -1.53% | 106 |
| Sep 9, 2025 | 1,080.74 | 1,080.74 | 1,080.74 | 1,080.74 | 1,080.74 | -0.58% | 8,883 |
| Sep 4, 2025 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,084.19 | 0.65% | 848 |
| Sep 3, 2025 | 1,100.40 | 1,100.40 | 1,080.00 | 1,080.00 | 1,077.21 | -0.46% | 19 |
| Sep 2, 2025 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,082.20 | 0.38% | 58 |
| Sep 1, 2025 | 1,093.00 | 1,093.00 | 1,080.00 | 1,080.94 | 1,078.15 | -1.28% | 263 |
| Aug 29, 2025 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,092.17 | 0.64% | 33 |
| Aug 28, 2025 | 1,103.59 | 1,103.59 | 1,081.08 | 1,088.00 | 1,085.19 | -1.45% | 98 |
| Aug 27, 2025 | 1,104.13 | 1,104.51 | 1,099.01 | 1,104.00 | 1,101.15 | 0.50% | 185 |
| Aug 26, 2025 | 1,093.00 | 1,098.46 | 1,093.00 | 1,098.46 | 1,095.62 | 1.05% | 109 |
| Aug 25, 2025 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,084.19 | 2.64% | 320 |
| Aug 22, 2025 | 1,083.48 | 1,083.48 | 1,059.00 | 1,059.00 | 1,056.26 | 0.39% | 2,451 |
| Aug 21, 2025 | 1,054.84 | 1,054.84 | 1,054.84 | 1,054.84 | 1,052.11 | -1.30% | 55,488 |
| Aug 20, 2025 | 1,069.00 | 1,069.00 | 1,066.01 | 1,068.75 | 1,065.99 | -0.12% | 1,542 |
| Aug 19, 2025 | 1,070.00 | 1,070.00 | 1,065.50 | 1,070.00 | 1,067.23 | 1.13% | 1,215 |
| Aug 18, 2025 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,055.27 | -0.18% | 30 |
| Aug 15, 2025 | 1,059.86 | 1,059.86 | 1,059.86 | 1,059.86 | 1,057.12 | 0.33% | 516 |
| Aug 14, 2025 | 1,050.00 | 1,058.00 | 1,040.00 | 1,056.37 | 1,053.64 | 2.53% | 657 |
| Aug 13, 2025 | 1,020.00 | 1,036.00 | 1,015.00 | 1,030.30 | 1,027.64 | 2.55% | 810 |
| Aug 12, 2025 | 1,007.00 | 1,009.00 | 1,003.95 | 1,004.70 | 1,002.10 | 1.48% | 6,545 |
| Aug 11, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 987.44 | -0.50% | 57 |
| Aug 8, 2025 | 994.00 | 995.00 | 994.00 | 995.00 | 992.43 | 0.71% | 290 |
| Aug 7, 2025 | 988.00 | 988.00 | 988.00 | 988.00 | 985.45 | 0.82% | 21 |
| Aug 6, 2025 | 977.80 | 980.00 | 977.80 | 980.00 | 977.47 | -0.91% | 126 |
| Aug 5, 2025 | 986.00 | 989.00 | 985.43 | 989.00 | 986.44 | -1.30% | 2,088 |
| Aug 4, 2025 | 998.62 | 1,002.00 | 998.62 | 1,002.00 | 999.41 | 1.21% | 50 |
| Aug 1, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 987.44 | 1.02% | 7 |
| Jul 29, 2025 | 992.61 | 992.61 | 980.00 | 980.00 | 977.47 | -1.76% | 1,028 |
| Jul 28, 2025 | 980.00 | 1,008.70 | 980.00 | 997.60 | 995.02 | 1.80% | 1,167 |
| Jul 25, 2025 | 972.99 | 980.00 | 972.99 | 980.00 | 977.47 | 0.71% | 157 |
| Jul 24, 2025 | 981.87 | 981.87 | 973.09 | 973.09 | 970.57 | -1.21% | 4,170 |
| Jul 23, 2025 | 953.00 | 985.00 | 953.00 | 985.00 | 982.45 | 7.77% | 461 |
| Jul 22, 2025 | 917.00 | 934.44 | 914.00 | 914.00 | 911.64 | -8.14% | 203 |
| Jul 21, 2025 | 995.01 | 995.01 | 995.00 | 995.00 | 992.43 | - | 19 |
| Jul 18, 2025 | 997.00 | 997.00 | 991.90 | 995.00 | 992.43 | -0.50% | 537 |
| Jul 17, 2025 | 1,000.01 | 1,000.01 | 1,000.01 | 1,000.01 | 997.42 | 1.01% | 1,149 |
| Jul 16, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 987.44 | -1.20% | 12 |
| Jul 15, 2025 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 999.41 | - | 41 |
| Jul 14, 2025 | 1,000.12 | 1,002.00 | 1,000.12 | 1,002.00 | 999.41 | 0.60% | 523 |
| Jul 11, 2025 | 990.00 | 996.00 | 990.00 | 996.00 | 993.43 | 2.83% | 831 |
| Jul 7, 2025 | 968.55 | 968.55 | 968.55 | 968.55 | 966.05 | -2.46% | 28 |
| Jul 3, 2025 | 976.20 | 1,000.00 | 976.20 | 993.00 | 990.43 | 1.21% | 261 |
| Jul 2, 2025 | 971.46 | 987.89 | 971.46 | 981.09 | 978.55 | 0.65% | 211 |