General Motors Company (BMV:GM)
Mexico · Delayed Price · Currency is MXN 1,080.00
-5.00 (-0.46%)
At close: Sep 3, 2025
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | - | 0.65% | - |
| Sep 3, 2025 | 1,100.40 | 1,100.40 | 1,080.00 | 1,080.00 | - | -0.46% | 12 |
| Sep 2, 2025 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | - | 0.38% | 54 |
| Sep 1, 2025 | 1,093.00 | 1,093.00 | 1,080.00 | 1,080.94 | - | -1.28% | 251 |
| Aug 29, 2025 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | 0.64% | 24 |
| Aug 28, 2025 | 1,103.59 | 1,103.59 | 1,081.08 | 1,088.00 | - | -1.45% | 98 |
| Aug 27, 2025 | 1,104.13 | 1,104.51 | 1,099.01 | 1,104.00 | - | 0.50% | 175 |
| Aug 26, 2025 | 1,093.00 | 1,098.46 | 1,093.00 | 1,098.46 | - | 1.05% | 105 |
| Aug 25, 2025 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | - | 2.64% | 132 |
| Aug 22, 2025 | 1,083.48 | 1,083.48 | 1,059.00 | 1,059.00 | - | 0.39% | 51 |
| Aug 21, 2025 | 1,054.84 | 1,054.84 | 1,054.84 | 1,054.84 | - | -1.30% | 8 |
| Aug 20, 2025 | 1,069.00 | 1,069.00 | 1,066.01 | 1,068.75 | - | -0.12% | 1,541 |
| Aug 19, 2025 | 1,070.00 | 1,070.00 | 1,065.50 | 1,070.00 | - | 1.13% | 1,214 |
| Aug 18, 2025 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - | -0.18% | 23 |
| Aug 15, 2025 | 1,059.86 | 1,059.86 | 1,059.86 | 1,059.86 | - | 0.33% | 510 |
| Aug 14, 2025 | 1,050.00 | 1,058.00 | 1,040.00 | 1,056.37 | - | 2.53% | 651 |
| Aug 13, 2025 | 1,020.00 | 1,036.00 | 1,015.00 | 1,030.30 | - | 2.55% | 809 |
| Aug 12, 2025 | 1,007.00 | 1,009.00 | 1,003.95 | 1,004.70 | - | 1.48% | 6,545 |
| Aug 11, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | - | -0.50% | 51 |
| Aug 8, 2025 | 994.00 | 995.00 | 994.00 | 995.00 | - | 0.71% | 282 |
| Aug 7, 2025 | 988.00 | 988.00 | 988.00 | 988.00 | - | 0.82% | 20 |
| Aug 6, 2025 | 977.80 | 980.00 | 977.80 | 980.00 | - | -0.91% | 126 |
| Aug 5, 2025 | 986.00 | 989.00 | 985.43 | 989.00 | - | -1.30% | 2,082 |
| Aug 4, 2025 | 998.62 | 1,002.00 | 998.62 | 1,002.00 | - | 1.21% | 45 |
| Aug 1, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | - | 1.02% | 6 |
| Jul 31, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | - | - | - |
| Jul 30, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | - | - | - |
| Jul 29, 2025 | 992.61 | 992.61 | 980.00 | 980.00 | - | -1.76% | 1,028 |
| Jul 28, 2025 | 980.00 | 1,008.70 | 980.00 | 997.60 | - | 1.80% | 1,166 |
| Jul 25, 2025 | 972.99 | 980.00 | 972.99 | 980.00 | - | 0.71% | 157 |
| Jul 24, 2025 | 981.87 | 981.87 | 973.09 | 973.09 | - | -1.21% | 4,165 |
| Jul 23, 2025 | 953.00 | 985.00 | 953.00 | 985.00 | - | 7.77% | 450 |
| Jul 22, 2025 | 917.00 | 934.44 | 914.00 | 914.00 | - | -8.14% | 199 |
| Jul 21, 2025 | 995.01 | 995.01 | 995.00 | 995.00 | - | - | 18 |
| Jul 18, 2025 | 997.00 | 997.00 | 991.90 | 995.00 | - | -0.50% | 537 |
| Jul 17, 2025 | 1,000.01 | 1,000.01 | 1,000.01 | 1,000.01 | - | 1.01% | 1,140 |
| Jul 16, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | - | -1.20% | 10 |
| Jul 15, 2025 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | - | - | 40 |
| Jul 14, 2025 | 1,000.12 | 1,002.00 | 1,000.12 | 1,002.00 | - | 0.60% | 513 |
| Jul 11, 2025 | 990.00 | 996.00 | 990.00 | 996.00 | - | 2.83% | 825 |
| Jul 10, 2025 | 968.55 | 968.55 | 968.55 | 968.55 | - | - | - |
| Jul 9, 2025 | 968.55 | 968.55 | 968.55 | 968.55 | - | - | - |
| Jul 8, 2025 | 968.55 | 968.55 | 968.55 | 968.55 | - | - | - |
| Jul 7, 2025 | 968.55 | 968.55 | 968.55 | 968.55 | - | -2.46% | 28 |
| Jul 4, 2025 | 993.00 | 993.00 | 993.00 | 993.00 | - | - | - |
| Jul 3, 2025 | 976.20 | 1,000.00 | 976.20 | 993.00 | - | 1.21% | 260 |
| Jul 2, 2025 | 971.46 | 987.89 | 971.46 | 981.09 | - | 0.65% | 210 |
| Jul 1, 2025 | 956.66 | 975.00 | 956.66 | 974.78 | - | 5.48% | 116 |
| Jun 30, 2025 | 924.12 | 924.12 | 924.12 | 924.12 | - | - | - |
| Jun 27, 2025 | 924.12 | 924.12 | 924.12 | 924.12 | - | -0.20% | 47 |