General Motors Company (BMV:GM)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 1,326.54 | 1,326.54 | 1,326.54 | 1,326.54 | 1,323.89 | -0.95% | 38 |
| Dec 1, 2025 | 1,339.23 | 1,339.23 | 1,339.23 | 1,339.23 | 1,336.56 | -0.80% | 7,821 |
| Nov 28, 2025 | 1,335.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,347.31 | 1.04% | 879 |
| Nov 27, 2025 | 1,335.00 | 1,336.10 | 1,335.00 | 1,336.10 | 1,333.43 | 0.07% | 22 |
| Nov 25, 2025 | 1,325.00 | 1,345.00 | 1,325.00 | 1,335.19 | 1,332.53 | 1.61% | 188 |
| Nov 24, 2025 | 1,293.49 | 1,317.99 | 1,293.49 | 1,314.00 | 1,311.38 | 1.08% | 16,366 |
| Nov 21, 2025 | 1,270.01 | 1,300.00 | 1,270.01 | 1,299.99 | 1,297.40 | 3.30% | 216 |
| Nov 20, 2025 | 1,258.50 | 1,258.50 | 1,258.50 | 1,258.50 | 1,255.99 | 0.68% | 60 |
| Nov 19, 2025 | 1,243.75 | 1,250.01 | 1,240.00 | 1,250.01 | 1,247.52 | 0.50% | 81 |
| Nov 18, 2025 | 1,298.82 | 1,298.82 | 1,240.80 | 1,243.75 | 1,241.27 | -4.77% | 737 |
| Nov 14, 2025 | 1,306.10 | 1,306.10 | 1,306.00 | 1,306.00 | 1,303.39 | -1.06% | 438 |
| Nov 12, 2025 | 1,313.13 | 1,320.00 | 1,312.50 | 1,320.00 | 1,317.37 | 2.33% | 348 |
| Nov 11, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,287.43 | - | 12 |
| Nov 10, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,287.43 | -0.77% | 8 |
| Nov 7, 2025 | 1,284.99 | 1,300.00 | 1,284.99 | 1,300.00 | 1,297.41 | 1.25% | 239 |
| Nov 6, 2025 | 1,290.42 | 1,290.42 | 1,283.96 | 1,283.96 | 1,281.40 | - | 89 |
| Nov 5, 2025 | 1,247.71 | 1,284.00 | 1,247.71 | 1,284.00 | 1,281.44 | 2.31% | 9,576 |
| Nov 4, 2025 | 1,250.00 | 1,255.01 | 1,250.00 | 1,255.01 | 1,252.51 | -0.13% | 947 |
| Nov 3, 2025 | 1,263.00 | 1,263.00 | 1,256.68 | 1,256.68 | 1,254.17 | -0.72% | 36 |
| Oct 31, 2025 | 1,279.37 | 1,279.37 | 1,265.73 | 1,265.73 | 1,263.21 | -1.25% | 3,026 |
| Oct 30, 2025 | 1,275.60 | 1,290.00 | 1,275.60 | 1,281.72 | 1,279.16 | 0.92% | 319 |
| Oct 29, 2025 | 1,280.18 | 1,280.62 | 1,270.00 | 1,270.00 | 1,267.47 | -1.45% | 32 |
| Oct 28, 2025 | 1,279.99 | 1,288.66 | 1,279.99 | 1,288.66 | 1,286.09 | 1.07% | 109 |
| Oct 27, 2025 | 1,270.00 | 1,274.97 | 1,270.00 | 1,274.97 | 1,272.43 | 0.08% | 29 |
| Oct 24, 2025 | 1,236.43 | 1,275.00 | 1,236.43 | 1,274.00 | 1,271.46 | 3.58% | 464 |
| Oct 23, 2025 | 1,249.99 | 1,249.99 | 1,230.00 | 1,230.00 | 1,227.55 | -1.60% | 109 |
| Oct 22, 2025 | 1,223.85 | 1,249.99 | 1,223.85 | 1,249.99 | 1,247.50 | 1.63% | 2,333 |
| Oct 21, 2025 | 1,165.00 | 1,244.99 | 1,150.00 | 1,230.00 | 1,227.55 | 16.04% | 13,306 |
| Oct 16, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,057.89 | -0.63% | 11,038 |
| Oct 15, 2025 | 1,066.67 | 1,066.67 | 1,066.67 | 1,066.67 | 1,064.54 | 1.00% | 61 |
| Oct 14, 2025 | 1,054.54 | 1,056.09 | 1,049.00 | 1,056.09 | 1,053.98 | 2.62% | 1,079 |
| Oct 13, 2025 | 1,029.16 | 1,029.16 | 1,029.15 | 1,029.15 | 1,027.10 | 0.09% | 198 |
| Oct 10, 2025 | 1,035.00 | 1,035.00 | 1,027.21 | 1,028.23 | 1,026.18 | -0.65% | 1,217 |
| Oct 9, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,032.94 | -1.40% | 9 |
| Oct 8, 2025 | 1,049.70 | 1,049.70 | 1,049.70 | 1,049.70 | 1,047.61 | 0.16% | 1,568 |
| Oct 7, 2025 | 1,046.15 | 1,053.00 | 1,046.15 | 1,048.00 | 1,045.91 | -2.51% | 1,545 |
| Oct 6, 2025 | 1,079.27 | 1,082.50 | 1,074.22 | 1,075.00 | 1,072.86 | -3.50% | 126 |
| Oct 3, 2025 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,111.78 | 1.64% | 15 |
| Oct 2, 2025 | 1,100.00 | 1,100.00 | 1,096.00 | 1,096.00 | 1,093.81 | -2.83% | 2,172 |
| Oct 1, 2025 | 1,126.00 | 1,128.00 | 1,126.00 | 1,127.94 | 1,125.69 | 0.20% | 237 |
| Sep 30, 2025 | 1,120.11 | 1,125.71 | 1,120.11 | 1,125.71 | 1,123.46 | 1.21% | 25 |
| Sep 26, 2025 | 1,112.20 | 1,112.20 | 1,112.20 | 1,112.20 | 1,109.98 | 1.51% | 89 |
| Sep 25, 2025 | 1,090.00 | 1,111.08 | 1,090.00 | 1,095.61 | 1,093.42 | 0.51% | 97 |
| Sep 24, 2025 | 1,100.00 | 1,102.50 | 1,090.00 | 1,090.00 | 1,087.83 | 0.46% | 1,237 |
| Sep 22, 2025 | 1,060.00 | 1,085.00 | 1,060.00 | 1,085.00 | 1,082.84 | -0.78% | 81 |
| Sep 19, 2025 | 1,093.51 | 1,093.51 | 1,093.51 | 1,093.51 | 1,091.33 | 1.53% | 18 |
| Sep 17, 2025 | 1,077.58 | 1,081.25 | 1,077.00 | 1,077.00 | 1,074.85 | -0.55% | 87 |