General Motors Company - Price History

Monthly price history for GM (General Motors Company)

DateAdjusted priceReal price
September 2023 32.35 USD 32.35 USD
August 2023 33.51 USD 33.51 USD
July 2023 38.37 USD 38.37 USD
June 2023 38.56 USD 38.56 USD
May 2023 32.32 USD 32.41 USD
April 2023 32.95 USD 33.04 USD
March 2023 36.58 USD 36.68 USD
February 2023 38.54 USD 38.74 USD
January 2023 39.12 USD 39.32 USD
December 2022 33.47 USD 33.64 USD
November 2022 40.26 USD 40.56 USD
October 2022 38.96 USD 39.25 USD
September 2022 31.86 USD 32.09 USD
August 2022 37.93 USD 38.21 USD
July 2022 35.91 USD 36.26 USD
June 2022 31.46 USD 31.76 USD
May 2022 38.31 USD 38.68 USD
April 2022 37.55 USD 37.91 USD
March 2022 43.32 USD 43.74 USD
February 2022 46.27 USD 46.72 USD
January 2022 52.23 USD 52.73 USD
December 2021 58.07 USD 58.63 USD
November 2021 57.32 USD 57.87 USD
October 2021 53.91 USD 54.43 USD
September 2021 52.21 USD 52.71 USD
August 2021 48.54 USD 49.01 USD
July 2021 56.30 USD 56.84 USD
June 2021 58.60 USD 59.17 USD
May 2021 58.74 USD 59.31 USD
April 2021 56.67 USD 57.22 USD
March 2021 56.91 USD 57.46 USD
February 2021 50.84 USD 51.33 USD
January 2021 50.20 USD 50.68 USD
December 2020 41.24 USD 41.64 USD
November 2020 43.42 USD 43.84 USD
October 2020 34.20 USD 34.53 USD
September 2020 29.31 USD 29.59 USD
August 2020 29.35 USD 29.63 USD
July 2020 24.65 USD 24.89 USD
June 2020 25.06 USD 25.30 USD
May 2020 25.63 USD 25.88 USD
April 2020 22.08 USD 22.29 USD
March 2020 20.58 USD 20.78 USD
February 2020 29.84 USD 30.50 USD
January 2020 32.67 USD 33.39 USD
December 2019 35.81 USD 36.60 USD
November 2019 34.85 USD 36.00 USD
October 2019 35.98 USD 37.16 USD
September 2019 36.29 USD 37.48 USD
August 2019 35.55 USD 37.09 USD
July 2019 38.67 USD 40.34 USD
June 2019 36.93 USD 38.53 USD
May 2019 31.62 USD 33.34 USD
April 2019 36.94 USD 38.95 USD
March 2019 35.18 USD 37.10 USD
February 2019 37.07 USD 39.48 USD
January 2019 36.64 USD 39.02 USD
December 2018 31.41 USD 33.45 USD
November 2018 35.27 USD 37.95 USD
October 2018 34.00 USD 36.59 USD
September 2018 31.29 USD 33.67 USD
August 2018 33.14 USD 36.05 USD
July 2018 34.85 USD 37.91 USD
June 2018 36.22 USD 39.40 USD
May 2018 38.91 USD 42.70 USD
April 2018 33.48 USD 36.74 USD
March 2018 33.12 USD 36.34 USD
February 2018 35.50 USD 39.35 USD
January 2018 38.26 USD 42.41 USD
December 2017 36.98 USD 40.99 USD
November 2017 38.52 USD 43.09 USD
October 2017 38.42 USD 42.98 USD
September 2017 36.10 USD 40.38 USD
August 2017 32.34 USD 36.54 USD
July 2017 31.84 USD 35.98 USD
June 2017 30.91 USD 34.93 USD
May 2017 29.70 USD 33.93 USD
April 2017 30.32 USD 34.64 USD
March 2017 30.95 USD 35.36 USD
February 2017 31.92 USD 36.84 USD
January 2017 31.72 USD 36.61 USD
December 2016 30.18 USD 34.84 USD
November 2016 29.59 USD 34.53 USD
October 2016 27.08 USD 31.60 USD
September 2016 27.23 USD 31.77 USD
August 2016 27.03 USD 31.92 USD
July 2016 26.71 USD 31.54 USD
June 2016 23.97 USD 28.30 USD
May 2016 26.16 USD 31.28 USD
April 2016 26.59 USD 31.80 USD
March 2016 26.28 USD 31.43 USD
February 2016 24.31 USD 29.44 USD
January 2016 24.48 USD 29.64 USD
December 2015 28.09 USD 34.01 USD
November 2015 29.59 USD 36.20 USD
October 2015 28.53 USD 34.91 USD
September 2015 24.54 USD 30.02 USD
August 2015 23.77 USD 29.44 USD
July 2015 25.44 USD 31.51 USD
June 2015 26.91 USD 33.33 USD
May 2015 28.74 USD 35.97 USD
April 2015 28.02 USD 35.06 USD
March 2015 29.97 USD 37.50 USD
February 2015 29.57 USD 37.31 USD
January 2015 25.85 USD 32.62 USD
December 2014 27.67 USD 34.91 USD
November 2014 26.26 USD 33.43 USD
October 2014 24.67 USD 31.40 USD
September 2014 25.09 USD 31.94 USD
August 2014 27.10 USD 34.80 USD
July 2014 26.34 USD 33.82 USD
June 2014 28.27 USD 36.30 USD
May 2014 26.71 USD 34.58 USD
April 2014 26.63 USD 34.48 USD
March 2014 26.58 USD 34.42 USD
February 2014 27.71 USD 36.20 USD
January 2014 27.62 USD 36.08 USD
December 2013 31.29 USD 40.87 USD
November 2013 29.65 USD 38.73 USD
October 2013 28.29 USD 36.95 USD
September 2013 27.54 USD 35.97 USD
August 2013 26.09 USD 34.08 USD
July 2013 27.46 USD 35.87 USD
June 2013 25.50 USD 33.31 USD
May 2013 25.94 USD 33.89 USD
April 2013 23.61 USD 30.84 USD
March 2013 21.30 USD 27.82 USD
February 2013 20.78 USD 27.15 USD
January 2013 21.50 USD 28.09 USD
December 2012 22.07 USD 28.83 USD
November 2012 19.81 USD 25.88 USD
October 2012 19.52 USD 25.50 USD
September 2012 17.42 USD 22.75 USD
August 2012 16.34 USD 21.35 USD
July 2012 15.09 USD 19.71 USD
June 2012 15.10 USD 19.72 USD
May 2012 16.99 USD 22.20 USD
April 2012 17.61 USD 23.00 USD
March 2012 19.64 USD 25.65 USD
February 2012 19.92 USD 26.02 USD
January 2012 18.39 USD 24.02 USD
December 2011 15.52 USD 20.27 USD
November 2011 16.30 USD 21.29 USD
October 2011 19.79 USD 25.85 USD
September 2011 15.45 USD 20.18 USD
August 2011 18.40 USD 24.03 USD
July 2011 21.19 USD 27.68 USD
June 2011 23.24 USD 30.36 USD
May 2011 24.35 USD 31.81 USD
April 2011 24.57 USD 32.09 USD
March 2011 23.75 USD 31.03 USD
February 2011 25.67 USD 33.53 USD
January 2011 27.93 USD 36.49 USD
December 2010 28.22 USD 36.86 USD
November 2010 26.18 USD 34.20 USD

GM

Price: 32.35USD

52 week price:
30.33
43.63

Dividend Yield: 1.07%

5-year range yield:
0.89%
5.05%

Forward Dividend Yield: 1.12%

Payout Ratio: 5.15%

Payout Ratio Range:
1.43%
186.61%

Dividend Per Share: 0.36 USD

Earnings Per Share: 6.99 USD

P/E Ratio: 4.68

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Auto Manufacturers

Volume: 6.8 million

Ebitda: 6.3 billion

Market Capitalization: 52.7 billion

Average Dividend Frequency: 3

Years Paying Dividends: 2

Links: