General Motors Company (BMV:GM)
Mexico · Delayed Price · Currency is MXN 1,373.13
-30.87 (-2.20%)
At close: Feb 27, 2026
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,373.13 | 1,373.13 | 1,373.13 | 1,373.13 | 1,373.13 | -2.20% | 56 |
| Feb 26, 2026 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | -0.30% | 855 |
| Feb 25, 2026 | 1,408.28 | 1,408.28 | 1,408.28 | 1,408.28 | 1,408.28 | 3.27% | 276 |
| Feb 23, 2026 | 1,363.63 | 1,363.63 | 1,363.63 | 1,363.63 | 1,363.63 | -2.39% | 58 |
| Feb 20, 2026 | 1,399.95 | 1,399.95 | 1,397.00 | 1,397.00 | 1,397.00 | -1.82% | 2,649 |
| Feb 18, 2026 | 1,422.22 | 1,430.00 | 1,422.22 | 1,422.85 | 1,422.85 | 3.18% | 46 |
| Feb 17, 2026 | 1,389.49 | 1,389.49 | 1,378.97 | 1,378.97 | 1,378.97 | -0.76% | 217 |
| Feb 13, 2026 | 1,389.49 | 1,389.49 | 1,389.49 | 1,389.49 | 1,389.49 | 1.42% | 191 |
| Feb 12, 2026 | 1,400.00 | 1,400.00 | 1,369.99 | 1,369.99 | 1,369.99 | -1.44% | 1,561 |
| Feb 10, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.93% | 1,515 |
| Feb 9, 2026 | 1,414.14 | 1,414.14 | 1,403.00 | 1,403.00 | 1,403.00 | -3.24% | 99 |
| Feb 6, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.03% | 15 |
| Feb 5, 2026 | 1,479.99 | 1,479.99 | 1,473.39 | 1,479.99 | 1,479.99 | -1.33% | 441 |
| Feb 4, 2026 | 1,502.32 | 1,502.32 | 1,500.00 | 1,500.00 | 1,500.00 | 3.39% | 69 |
| Feb 3, 2026 | 1,448.52 | 1,450.81 | 1,448.52 | 1,450.81 | 1,450.81 | -0.74% | 4,581 |
| Jan 30, 2026 | 1,461.61 | 1,461.61 | 1,461.61 | 1,461.61 | 1,461.61 | -0.06% | 17 |
| Jan 29, 2026 | 1,462.50 | 1,462.50 | 1,462.50 | 1,462.50 | 1,462.50 | 0.17% | 9 |
| Jan 28, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.62% | 212 |
| Jan 27, 2026 | 1,461.00 | 1,493.27 | 1,461.00 | 1,484.00 | 1,484.00 | 6.76% | 7,508 |
| Jan 26, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.36% | 216 |
| Jan 23, 2026 | 1,435.94 | 1,435.94 | 1,385.00 | 1,385.00 | 1,385.00 | -2.88% | 44 |
| Jan 22, 2026 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 4.65% | 41 |
| Jan 21, 2026 | 1,362.67 | 1,362.67 | 1,362.67 | 1,362.67 | 1,362.67 | -0.01% | 15 |
| Jan 20, 2026 | 1,388.80 | 1,388.80 | 1,362.80 | 1,362.80 | 1,362.80 | -6.27% | 246 |
| Jan 15, 2026 | 1,431.64 | 1,455.00 | 1,431.64 | 1,454.01 | 1,454.01 | -2.03% | 40 |
| Jan 14, 2026 | 1,484.14 | 1,484.14 | 1,484.14 | 1,484.14 | 1,484.14 | - | 6 |
| Jan 13, 2026 | 1,491.95 | 1,491.95 | 1,484.14 | 1,484.14 | 1,484.14 | 1.18% | 33,939 |
| Jan 12, 2026 | 1,466.83 | 1,466.83 | 1,466.83 | 1,466.83 | 1,466.83 | -3.02% | 7,547 |
| Jan 9, 2026 | 1,517.00 | 1,517.00 | 1,512.50 | 1,512.50 | 1,512.50 | -1.08% | 31 |
| Jan 8, 2026 | 1,495.00 | 1,528.95 | 1,495.00 | 1,528.95 | 1,528.95 | 4.10% | 58 |
| Jan 7, 2026 | 1,469.09 | 1,469.09 | 1,468.79 | 1,468.79 | 1,468.79 | -1.09% | 993 |
| Jan 6, 2026 | 1,470.00 | 1,485.00 | 1,470.00 | 1,485.00 | 1,485.00 | 1.02% | 250 |
| Jan 5, 2026 | 1,445.00 | 1,470.00 | 1,438.00 | 1,470.00 | 1,470.00 | 2.80% | 3,526 |
| Jan 2, 2026 | 1,460.00 | 1,460.00 | 1,430.00 | 1,430.00 | 1,430.00 | -2.72% | 36 |
| Dec 31, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.51% | 12 |
| Dec 30, 2025 | 1,493.99 | 1,493.99 | 1,477.49 | 1,477.49 | 1,477.49 | -1.14% | 31,968 |
| Dec 29, 2025 | 1,494.55 | 1,494.55 | 1,494.55 | 1,494.55 | 1,494.55 | 0.57% | 37 |
| Dec 26, 2025 | 1,486.11 | 1,486.11 | 1,486.11 | 1,486.11 | 1,486.11 | -0.99% | 862 |
| Dec 22, 2025 | 1,500.00 | 1,500.97 | 1,500.00 | 1,500.97 | 1,500.97 | 2.11% | 120 |
| Dec 19, 2025 | 1,466.67 | 1,470.00 | 1,466.67 | 1,470.00 | 1,470.00 | 0.07% | 14 |
| Dec 18, 2025 | 1,460.00 | 1,470.00 | 1,460.00 | 1,469.00 | 1,469.00 | 0.87% | 800 |
| Dec 17, 2025 | 1,454.00 | 1,456.38 | 1,454.00 | 1,456.38 | 1,456.38 | -0.45% | 7,696 |
| Dec 16, 2025 | 1,488.00 | 1,488.00 | 1,463.00 | 1,463.00 | 1,463.00 | -0.48% | 580 |
| Dec 15, 2025 | 1,460.80 | 1,470.50 | 1,460.51 | 1,470.00 | 1,470.00 | 0.84% | 3,041 |
| Dec 11, 2025 | 1,450.00 | 1,457.82 | 1,450.00 | 1,457.82 | 1,457.82 | 3.30% | 29 |
| Dec 10, 2025 | 1,411.21 | 1,411.21 | 1,411.21 | 1,411.21 | 1,411.21 | 0.69% | 19 |
| Dec 9, 2025 | 1,373.79 | 1,402.67 | 1,373.79 | 1,401.51 | 1,401.51 | 1.15% | 4,310 |
| Dec 5, 2025 | 1,397.00 | 1,399.99 | 1,385.56 | 1,385.56 | 1,385.56 | 1.03% | 1,253 |
| Dec 4, 2025 | 1,373.99 | 1,385.75 | 1,371.44 | 1,371.44 | 1,368.70 | 0.90% | 1,334 |
| Dec 3, 2025 | 1,355.49 | 1,359.20 | 1,355.00 | 1,359.20 | 1,356.49 | 2.46% | 1,308 |