General Motors Company - Price History

Monthly price history for GM (General Motors Company)

DateAdjusted priceReal price
July 2024 $49.56 $49.56
June 2024 $46.46 $46.46
May 2024 $44.99 $44.99
April 2024 $44.53 $44.53
March 2024 $45.35 $45.35
February 2024 $40.98 $40.98
January 2024 $38.68 $38.80
December 2023 $35.81 $35.92
November 2023 $31.51 $31.60
October 2023 $28.04 $28.20
September 2023 $32.78 $32.97
August 2023 $33.32 $33.51
July 2023 $38.04 $38.37
June 2023 $38.23 $38.56
May 2023 $32.05 $32.41
April 2023 $32.67 $33.04
March 2023 $36.27 $36.68
February 2023 $38.22 $38.74
January 2023 $38.79 $39.32
December 2022 $33.18 $33.64
November 2022 $39.92 $40.56
October 2022 $38.63 $39.25
September 2022 $31.59 $32.09
August 2022 $37.61 $38.21
July 2022 $35.61 $36.26
June 2022 $31.19 $31.76
May 2022 $37.99 $38.68
April 2022 $37.23 $37.91
March 2022 $42.96 $43.74
February 2022 $45.88 $46.72
January 2022 $51.78 $52.73
December 2021 $57.58 $58.63
November 2021 $56.83 $57.87
October 2021 $53.45 $54.43
September 2021 $51.76 $52.71
August 2021 $48.13 $49.01
July 2021 $55.82 $56.84
June 2021 $58.11 $59.17
May 2021 $58.24 $59.31
April 2021 $56.19 $57.22
March 2021 $56.43 $57.46
February 2021 $50.41 $51.33
January 2021 $49.77 $50.68
December 2020 $40.89 $41.64
November 2020 $43.05 $43.84
October 2020 $33.91 $34.53
September 2020 $29.06 $29.59
August 2020 $29.10 $29.63
July 2020 $24.44 $24.89
June 2020 $24.85 $25.30
May 2020 $25.42 $25.88
April 2020 $21.89 $22.29
March 2020 $20.41 $20.78
February 2020 $29.59 $30.50
January 2020 $32.40 $33.39
December 2019 $35.51 $36.60
November 2019 $34.56 $36
October 2019 $35.67 $37.16
September 2019 $35.98 $37.48
August 2019 $35.25 $37.09
July 2019 $38.34 $40.34
June 2019 $36.62 $38.53
May 2019 $31.35 $33.34
April 2019 $36.62 $38.95
March 2019 $34.88 $37.10
February 2019 $36.76 $39.48
January 2019 $36.33 $39.02
December 2018 $31.14 $33.45
November 2018 $34.96 $37.95
October 2018 $33.70 $36.59
September 2018 $31.02 $33.67
August 2018 $32.85 $36.05
July 2018 $34.54 $37.91
June 2018 $35.90 $39.40
May 2018 $38.57 $42.70
April 2018 $33.19 $36.74
March 2018 $32.83 $36.34
February 2018 $35.19 $39.35
January 2018 $37.92 $42.41
December 2017 $36.66 $40.99
November 2017 $38.19 $43.09
October 2017 $38.09 $42.98
September 2017 $35.78 $40.38
August 2017 $32.06 $36.54
July 2017 $31.56 $35.98
June 2017 $30.64 $34.93
May 2017 $29.44 $33.93
April 2017 $30.05 $34.64
March 2017 $30.68 $35.36
February 2017 $31.64 $36.84
January 2017 $31.44 $36.61
December 2016 $29.92 $34.84
November 2016 $29.34 $34.53
October 2016 $26.85 $31.60
September 2016 $26.99 $31.77
August 2016 $26.80 $31.92
July 2016 $26.48 $31.54
June 2016 $23.76 $28.30
May 2016 $25.93 $31.28
April 2016 $26.36 $31.80
March 2016 $26.05 $31.43
February 2016 $24.10 $29.44
January 2016 $24.27 $29.64
December 2015 $27.84 $34.01
November 2015 $29.33 $36.20
October 2015 $28.28 $34.91
September 2015 $24.32 $30.02
August 2015 $23.56 $29.44
July 2015 $25.22 $31.51
June 2015 $26.67 $33.33
May 2015 $28.49 $35.97
April 2015 $27.77 $35.06
March 2015 $29.70 $37.50
February 2015 $29.31 $37.31
January 2015 $25.63 $32.62
December 2014 $27.43 $34.91
November 2014 $26.03 $33.43
October 2014 $24.45 $31.40
September 2014 $24.87 $31.94
August 2014 $26.86 $34.80
July 2014 $26.11 $33.82
June 2014 $28.02 $36.30
May 2014 $26.47 $34.58
April 2014 $26.40 $34.48
March 2014 $26.35 $34.42
February 2014 $27.47 $36.20
January 2014 $27.38 $36.08
December 2013 $31.01 $40.87
November 2013 $29.39 $38.73
October 2013 $28.04 $36.95
September 2013 $27.30 $35.97
August 2013 $25.86 $34.08
July 2013 $27.22 $35.87
June 2013 $25.28 $33.31
May 2013 $25.72 $33.89
April 2013 $23.40 $30.84
March 2013 $21.11 $27.82
February 2013 $20.60 $27.15
January 2013 $21.32 $28.09
December 2012 $21.88 $28.83
November 2012 $19.64 $25.88
October 2012 $19.35 $25.50
September 2012 $17.26 $22.75
August 2012 $16.20 $21.35
July 2012 $14.96 $19.71
June 2012 $14.96 $19.72
May 2012 $16.85 $22.20
April 2012 $17.45 $23
March 2012 $19.46 $25.65
February 2012 $19.74 $26.02
January 2012 $18.23 $24.02
December 2011 $15.38 $20.27
November 2011 $16.16 $21.29
October 2011 $19.62 $25.85
September 2011 $15.31 $20.18
August 2011 $18.24 $24.03
July 2011 $21 $27.68
June 2011 $23.04 $30.36
May 2011 $24.14 $31.81
April 2011 $24.35 $32.09
March 2011 $23.55 $31.03
February 2011 $25.44 $33.53
January 2011 $27.69 $36.49
December 2010 $27.97 $36.86
November 2010 $25.95 $34.20

GM

Price: $49.56

52 week price:
26.30
49.90

Dividend Yield: 0.01%

5-year range yield:
0.01%
5.05%

Forward Dividend Yield: 0.97%

Payout Ratio: 5.86%

Payout Ratio Range:
1.43%
186.61%

Dividend Per Share: 0.48 USD

Earnings Per Share: 8.19 USD

P/E Ratio: 5.70

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Auto Manufacturers

Volume: 6.8 million

Ebitda: 6.3 billion

Market Capitalization: 53.3 billion

Average Dividend Frequency: 3

Years Paying Dividends: 3

Links: