General Motors Company - Price History
Monthly price history for GM (General Motors Company)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $45.62 | $45.62 |
| 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: $45.62
52 week price:
Dividend Yield: 1.06%
5-year range yield:
Forward Dividend Yield: 1.06%
Payout Ratio: 6.56%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 7.32 USD
P/E Ratio: 5.32
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto Manufacturers
Volume: 6.8 million
Ebitda: 6.3 billionMarket Capitalization: 51.4 billion
Average Dividend Frequency: 3
Years Paying Dividends: 3