General Motors Company ( GM) - Price History
Monthly price history for GM (General Motors Company)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $79.52 | $79.52 |
| June 2026 | $77.08 | $77.08 |
| May 2026 | $83.06 | $83.24 |
| April 2026 | $76.72 | $76.89 |
| March 2026 | $74.34 | $74.50 |
| February 2026 | $78.35 | $78.71 |
| January 2026 | $83.62 | $84 |
| December 2025 | $80.95 | $81.32 |
| November 2025 | $73.04 | $73.52 |
| October 2025 | $68.64 | $69.09 |
| September 2025 | $60.57 | $60.97 |
| August 2025 | $58.06 | $58.59 |
| July 2025 | $52.86 | $53.34 |
| June 2025 | $48.76 | $49.21 |
| May 2025 | $49 | $49.61 |
| April 2025 | $44.69 | $45.24 |
| March 2025 | $46.46 | $47.03 |
| February 2025 | $48.41 | $49.13 |
| January 2025 | $48.73 | $49.46 |
| December 2024 | $52.49 | $53.27 |
| November 2024 | $54.65 | $55.59 |
| October 2024 | $49.90 | $50.76 |
| September 2024 | $44.08 | $44.84 |
| August 2024 | $48.82 | $49.78 |
| July 2024 | $43.46 | $44.32 |
| June 2024 | $45.56 | $46.46 |
| May 2024 | $44 | $44.99 |
| April 2024 | $43.55 | $44.53 |
| March 2024 | $44.35 | $45.35 |
| February 2024 | $40.08 | $40.98 |
| January 2024 | $37.84 | $38.80 |
| December 2023 | $35.03 | $35.92 |
| November 2023 | $30.81 | $31.60 |
| October 2023 | $27.42 | $28.20 |
| September 2023 | $32.06 | $32.97 |
| August 2023 | $32.58 | $33.51 |
| July 2023 | $37.21 | $38.37 |
| June 2023 | $37.39 | $38.56 |
| May 2023 | $31.34 | $32.41 |
| April 2023 | $31.95 | $33.04 |
| March 2023 | $35.47 | $36.68 |
| February 2023 | $37.38 | $38.74 |
| January 2023 | $37.94 | $39.32 |
| December 2022 | $32.46 | $33.64 |
| November 2022 | $39.05 | $40.56 |
| October 2022 | $37.78 | $39.25 |
| September 2022 | $30.89 | $32.09 |
| August 2022 | $36.78 | $38.21 |
| July 2022 | $34.83 | $36.26 |
| June 2022 | $30.50 | $31.76 |
| May 2022 | $37.15 | $38.68 |
| April 2022 | $36.41 | $37.91 |
| March 2022 | $42.01 | $43.74 |
| February 2022 | $44.87 | $46.72 |
| January 2022 | $50.65 | $52.73 |
| December 2021 | $56.31 | $58.63 |
| November 2021 | $55.58 | $57.87 |
| October 2021 | $52.28 | $54.43 |
| September 2021 | $50.63 | $52.71 |
| August 2021 | $47.07 | $49.01 |
| July 2021 | $54.59 | $56.84 |
| June 2021 | $56.83 | $59.17 |
| May 2021 | $56.96 | $59.31 |
| April 2021 | $54.96 | $57.22 |
| March 2021 | $55.19 | $57.46 |
| February 2021 | $49.30 | $51.33 |
| January 2021 | $48.68 | $50.68 |
| December 2020 | $39.99 | $41.64 |
| November 2020 | $42.11 | $43.84 |
| October 2020 | $33.16 | $34.53 |
| September 2020 | $28.42 | $29.59 |
| August 2020 | $28.46 | $29.63 |
| July 2020 | $23.91 | $24.89 |
| June 2020 | $24.30 | $25.30 |
| May 2020 | $24.86 | $25.88 |
| April 2020 | $21.41 | $22.29 |
| March 2020 | $19.96 | $20.78 |
| February 2020 | $28.94 | $30.50 |
| January 2020 | $31.68 | $33.39 |
| December 2019 | $34.73 | $36.60 |
| November 2019 | $33.80 | $36 |
| October 2019 | $34.89 | $37.16 |
| September 2019 | $35.19 | $37.48 |
| August 2019 | $34.48 | $37.09 |
| July 2019 | $37.50 | $40.34 |
| June 2019 | $35.81 | $38.53 |
| May 2019 | $30.66 | $33.34 |
| April 2019 | $35.82 | $38.95 |
| March 2019 | $34.12 | $37.10 |
| February 2019 | $35.95 | $39.48 |
| January 2019 | $35.53 | $39.02 |
| December 2018 | $30.46 | $33.45 |
| November 2018 | $34.19 | $37.95 |
| October 2018 | $32.96 | $36.59 |
| September 2018 | $30.33 | $33.67 |
| August 2018 | $32.13 | $36.05 |
| July 2018 | $33.79 | $37.91 |
| June 2018 | $35.11 | $39.40 |
| May 2018 | $37.72 | $42.70 |
| April 2018 | $32.46 | $36.74 |
| March 2018 | $32.11 | $36.34 |
| February 2018 | $34.42 | $39.35 |
| January 2018 | $37.09 | $42.41 |
| December 2017 | $35.85 | $40.99 |
| November 2017 | $37.35 | $43.09 |
| October 2017 | $37.25 | $42.98 |
| September 2017 | $35 | $40.38 |
| August 2017 | $31.35 | $36.54 |
| July 2017 | $30.87 | $35.98 |
| June 2017 | $29.97 | $34.93 |
| May 2017 | $28.79 | $33.93 |
| April 2017 | $29.39 | $34.64 |
| March 2017 | $30 | $35.36 |
| February 2017 | $30.94 | $36.84 |
| January 2017 | $30.75 | $36.61 |
| December 2016 | $29.26 | $34.84 |
| November 2016 | $28.69 | $34.53 |
| October 2016 | $26.26 | $31.60 |
| September 2016 | $26.40 | $31.77 |
| August 2016 | $26.21 | $31.92 |
| July 2016 | $25.90 | $31.54 |
| June 2016 | $23.24 | $28.30 |
| May 2016 | $25.36 | $31.28 |
| April 2016 | $25.78 | $31.80 |
| March 2016 | $25.48 | $31.43 |
| February 2016 | $23.57 | $29.44 |
| January 2016 | $23.73 | $29.64 |
| December 2015 | $27.23 | $34.01 |
| November 2015 | $28.68 | $36.20 |
| October 2015 | $27.66 | $34.91 |
| September 2015 | $23.79 | $30.02 |
| August 2015 | $23.04 | $29.44 |
| July 2015 | $24.66 | $31.51 |
| June 2015 | $26.09 | $33.33 |
| May 2015 | $27.87 | $35.97 |
| April 2015 | $27.16 | $35.06 |
| March 2015 | $29.05 | $37.50 |
| February 2015 | $28.67 | $37.31 |
| January 2015 | $25.06 | $32.62 |
| December 2014 | $26.82 | $34.91 |
| November 2014 | $25.46 | $33.43 |
| October 2014 | $23.91 | $31.40 |
| September 2014 | $24.33 | $31.94 |
| August 2014 | $26.27 | $34.80 |
| July 2014 | $25.53 | $33.82 |
| June 2014 | $27.41 | $36.30 |
| May 2014 | $25.89 | $34.58 |
| April 2014 | $25.82 | $34.48 |
| March 2014 | $25.77 | $34.42 |
| February 2014 | $26.87 | $36.20 |
| January 2014 | $26.78 | $36.08 |
| December 2013 | $30.33 | $40.87 |
| November 2013 | $28.74 | $38.73 |
| October 2013 | $27.42 | $36.95 |
| September 2013 | $26.70 | $35.97 |
| August 2013 | $25.29 | $34.08 |
| July 2013 | $26.62 | $35.87 |
| June 2013 | $24.72 | $33.31 |
| May 2013 | $25.15 | $33.89 |
| April 2013 | $22.89 | $30.84 |
| March 2013 | $20.65 | $27.82 |
| February 2013 | $20.15 | $27.15 |
| January 2013 | $20.85 | $28.09 |
| December 2012 | $21.40 | $28.83 |
| November 2012 | $19.21 | $25.88 |
| October 2012 | $18.92 | $25.50 |
| September 2012 | $16.88 | $22.75 |
| August 2012 | $15.84 | $21.35 |
| July 2012 | $14.63 | $19.71 |
| June 2012 | $14.64 | $19.72 |
| May 2012 | $16.48 | $22.20 |
| April 2012 | $17.07 | $23 |
| March 2012 | $19.04 | $25.65 |
| February 2012 | $19.31 | $26.02 |
| January 2012 | $17.83 | $24.02 |
| December 2011 | $15.04 | $20.27 |
| November 2011 | $15.80 | $21.29 |
| October 2011 | $19.18 | $25.85 |
| September 2011 | $14.98 | $20.18 |
| August 2011 | $17.83 | $24.03 |
| July 2011 | $20.54 | $27.68 |
| June 2011 | $22.53 | $30.36 |
| May 2011 | $23.61 | $31.81 |
| April 2011 | $23.82 | $32.09 |
| March 2011 | $23.03 | $31.03 |
| February 2011 | $24.88 | $33.53 |
| January 2011 | $27.08 | $36.49 |
| December 2010 | $27.36 | $36.86 |
| November 2010 | $25.38 | $34.20 |
GM
Price: $79.52
52 week price:
Dividend Yield: 0.86%
5-year range yield:
Forward Dividend Yield: 0.91%
Payout Ratio: 5.39%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: 2.74 USD
P/E Ratio: 27.65
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto Manufacturers
Country: United States
Volume: 6.8 million
Ebitda: 6.3 billionMarket Capitalization: 68.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: -10.11%