General Motors Stock Price History (NYSE:GM)

Add to My Stocks
$35.41 $1.02 (2.8%) GM stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download General Motors stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with General Motors price to earnings ratio data. The General Motors stock price history chart shows that the stock price reached a high of 41.53 on 17 Dec, 2013, and a low of 18.8 on 17 Dec, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0236.2536.3035.3035.41227533524.060.34
2016-12-0134.8136.6634.7936.43370922564.170.35
2016-11-3034.7034.9834.4534.53156816973.960.33
2016-11-2934.0334.5833.8634.57126100223.960.33
2016-11-2534.0034.3233.9334.2553177463.920.33
2016-11-2333.7433.9933.6933.8687101433.880.32
2016-11-2232.8233.8232.7733.81122838083.870.32
2016-11-2133.2333.2832.9833.01116671393.780.32
2016-11-1833.4033.4232.9633.0086171963.780.32
2016-11-1732.9733.4432.7533.42117286423.830.32
2016-11-1633.2433.3633.0733.2388213263.810.32
2016-11-1533.3033.6133.1033.43109065723.830.32
2016-11-1433.9334.4233.0533.28202147323.810.32
2016-11-1132.4934.2932.3834.02330426923.900.33
2016-11-1030.9332.8330.9132.73278118663.750.31
2016-11-0930.9131.1530.2130.96385943803.550.30
2016-11-0831.9031.9731.4131.73103645793.640.30
2016-11-0731.5832.1531.5432.02135602073.670.31
2016-11-0431.0031.5430.9431.16127708243.570.30
2016-11-0331.4531.6430.9531.07137200953.560.30
2016-11-0231.3331.7231.3131.45117631113.600.30
2016-11-0131.7032.0831.1931.48146683183.610.30
2016-10-3131.4231.6531.3531.6079541383.620.30
2016-10-2831.3331.7631.2231.32105716293.590.30
2016-10-2731.7531.7831.1931.33206536083.590.30
2016-10-2631.2231.7431.1231.58149557683.620.30
2016-10-2532.8532.8531.3931.60340697924.050.31
2016-10-2432.1833.0832.1532.98202323084.220.32
2016-10-2131.5832.1731.4832.04119757064.100.31
2016-10-2031.7831.8631.3931.7580775944.070.31
2016-10-1931.5431.9831.4831.8591585694.080.31
2016-10-1831.8331.8831.1931.4079733204.020.31
2016-10-1731.8432.0631.5331.5674761414.040.31
2016-10-1431.7631.9931.6831.87111056114.080.31
2016-10-1331.4831.6330.8831.51121033884.040.31
2016-10-1231.9031.9931.6531.6855975714.060.31
2016-10-1132.2332.2831.6931.8979775274.080.31
2016-10-1032.3132.6032.1232.1560948084.120.31
2016-10-0732.5032.6032.0532.3489093894.140.32
2016-10-0632.5432.6432.2132.5386112164.170.32
2016-10-0532.3132.7832.2332.68110935474.180.32
2016-10-0432.0832.4732.0432.1785061574.120.31
2016-10-0331.6432.2531.6132.04113758634.100.31
2016-09-3031.6331.9531.5831.7793300184.070.31
2016-09-2931.8031.9631.4531.4888212014.030.31
2016-09-2831.7531.9431.5431.90107135654.090.31
2016-09-2731.7731.9631.5431.60144653404.050.31
2016-09-2632.0232.1231.7531.80127009004.070.31
2016-09-2332.1032.3732.0532.1298121274.110.31
2016-09-2232.2732.4732.2732.39120339574.150.32
2016-09-2131.7232.1631.7232.11144687254.110.31
2016-09-2031.9131.9431.3331.65128762024.050.31
2016-09-1931.9032.0831.6631.72322348064.060.31
2016-09-1630.9731.1330.6130.97127808113.970.30
2016-09-1530.7531.2330.7431.12134697713.990.30
2016-09-1430.7930.8730.4930.71129032303.930.30
2016-09-1331.0231.1530.8230.94161628543.960.30
2016-09-1230.3631.3530.1331.18172502643.990.31
2016-09-0931.4431.5630.3730.48224763203.900.30
2016-09-0831.8532.0031.6831.71118082294.060.31
2016-09-0731.7531.9931.6231.89125547234.080.31
2016-09-0632.2532.3431.8532.12167748374.110.31
2016-09-0231.8832.2031.8532.16108283874.120.31
2016-09-0131.8632.5531.3431.80148987814.070.31
2016-08-3131.6731.9431.6531.9296255594.090.31
2016-08-3031.6732.0031.2331.67107487414.060.31
2016-08-2931.5731.9631.5731.8177082554.070.31
2016-08-2631.6731.8231.4231.53104362384.040.31
2016-08-2531.7131.7531.3631.54159307994.040.31
2016-08-2431.8432.0931.7631.7881794814.070.31
2016-08-2331.9732.0531.8731.90109611044.090.31
2016-08-2231.7931.9531.7031.8783067654.080.31
2016-08-1931.4831.8931.4031.8388097474.080.31
2016-08-1831.8031.8631.4831.55140898704.040.31
2016-08-1731.7131.8831.5531.8583923914.080.31
2016-08-1631.8131.8531.6131.7198884864.060.31
2016-08-1531.5931.8931.5531.8693452754.080.31
2016-08-1231.6031.7531.5531.5798436864.040.31
2016-08-1131.4331.7931.3631.75132108024.070.31
2016-08-1031.0331.2730.9631.25108337214.000.31
2016-08-0930.9131.2530.8331.07136911273.980.30
2016-08-0830.9231.0630.8030.88104708833.950.30
2016-08-0530.5130.8930.5030.80131358803.940.30
2016-08-0430.2430.5330.2330.3486608753.890.30
2016-08-0330.0030.2529.9130.24145041783.870.30
2016-08-0231.0331.0829.8229.93243469043.830.29
2016-08-0131.5431.6231.2031.30111906474.010.31
2016-07-2930.7931.5530.7831.54161504594.040.31
2016-07-2831.0531.2030.6530.99203638683.970.30
Get more Data

General Motors Stock Chart

View GM PE ratio, PS ratio stocks charts and compare with peers.
GM Chart
Note: Compare General Motors stock price history with the index and industry peers.

General Motors Historical Prices: Past 5 years

Max Stock Price 41.53 Dec 17,2013
Min Stock Price 18.8 Jul 25,2012
Avg Stock Price 31.21

General Motors Historical PE ratio: Past 5 years

Max PE Ratio 29.47 Jul 25,2014
Min PE Ratio 3.55 Nov 09,2016
Avg PE Ratio 12.24

General Motors Historical PS ratio: Past 5 years

Max PS Ratio 0.41 Jul 09,2014
Min PS Ratio 0.19 Jul 25,2012
Avg PS Ratio 0.32

GM Industry Peers

Company Price Change (%)
Ford (F)12.240.19 (1.53%)
Tesla (TSLA)181.470.41 (0.23%)
Toyota Motor Corp (TM)116.830.94 (0.8%)
Hyundai Motor (HYMLF)1200 (0%)
Honda (HMC)29.370.25 (0.84%)
Isuzu Motors (ISUZY)11.920.12 (1%)
Navistar International (NAV)30.760.16 (0.52%)

We provide General Motors historical quotes along with PE ratio and PS ratio for doing General Motors fundamental analysis. The price and volume changes on a daily basis is provided in the General Motors stock price history. The daily volume changes indicate the investor interest in the stock.   GM saw an opening price of 36.25, and a closing price of 35.41 on 02 Dec, 2016. General Motors historical P/S ratio was at a high of 0.41 on 09 Jul, 2014 and a low of 0.19 on 25 Jul, 2012. .