General Motors Stock Price History (NYSE:GM)

Add to My Stocks
$35.56 $0.85 (2.45%) GM stock closing price Mar 28, 2017 (Closing)

View and download General Motors stock price history for the last 10 years. 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 stock price was at a 5 year high of 41.53 on 17 Dec, 2013 as seen from General Motors stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2834.6636.2534.6635.56297894835.930.32
2017-03-2734.2834.7533.9734.71129272355.790.32
2017-03-2434.4035.0734.0834.56162569655.760.31
2017-03-2334.0034.4633.7934.26144958395.710.31
2017-03-2234.3134.6133.9634.39189403965.730.31
2017-03-2135.9535.9834.4734.55308980225.760.31
2017-03-2036.3636.4535.6035.71385048485.950.33
2017-03-1737.1337.1636.3036.33196036166.060.33
2017-03-1637.0937.1236.7737.08125989666.180.34
2017-03-1537.0737.1636.7937.09280898366.180.34
2017-03-1436.7536.9736.6836.9659243496.160.34
2017-03-1337.0037.1336.8336.87101206966.150.34
2017-03-1037.1037.1936.7736.83186535886.140.34
2017-03-0937.3337.3536.7836.83127035716.140.34
2017-03-0837.1137.6937.1137.27113772916.210.34
2017-03-0737.7637.8437.3037.52172474806.250.34
2017-03-0637.9838.5537.2037.91201991446.320.35
2017-03-0337.7638.3737.5838.23195157486.370.35
2017-03-0237.3738.1037.2537.76149350846.290.34
2017-03-0137.2037.7537.1837.43107025716.240.34
2017-02-2837.1537.2236.5536.84104977726.140.34
2017-02-2736.9237.3636.8637.27100917756.210.34
2017-02-2436.8737.1936.5736.90130601006.150.34
2017-02-2337.9438.0737.1937.25131791986.210.34
2017-02-2237.8938.1137.8037.8491027336.310.34
2017-02-2137.6038.1037.4237.81145491536.300.34
2017-02-1736.7937.9036.4137.22157773996.200.34
2017-02-1637.1137.1636.8237.0393694296.170.34
2017-02-1536.9237.1136.6037.08156743686.180.34
2017-02-1436.7237.4036.6737.24314033366.210.34
2017-02-1335.3835.5435.1835.52101415885.920.32
2017-02-1035.2135.3235.0835.17103218444.030.34
2017-02-0935.2835.4035.0235.08148339634.020.34
2017-02-0835.2035.3334.7235.14168672944.030.34
2017-02-0735.7535.9634.8035.10394777124.020.34
2017-02-0636.4136.8336.2636.83139411624.220.35
2017-02-0335.9236.3335.6836.33139621544.160.35
2017-02-0236.0836.1435.4735.73118937314.090.34
2017-02-0136.6837.1135.8636.14137440864.140.35
2017-01-3136.2536.6536.1236.61106790364.190.35
2017-01-3036.7736.9036.1336.33117877044.160.35
2017-01-2737.5237.5936.8837.01102286144.240.35
2017-01-2638.1038.2537.3737.52108133544.300.36
2017-01-2537.7138.3837.6038.28207451684.390.37
2017-01-2436.7037.2436.6837.00116003224.240.35
2017-01-2337.0137.1336.3836.65116244974.200.35
2017-01-2037.4237.4236.7637.01140015234.240.35
2017-01-1937.6337.8437.1637.3082627424.270.36
2017-01-1837.4537.5837.1237.47112201364.290.36
2017-01-1737.3437.6937.1737.3182257444.270.36
2017-01-160.000.000.0037.340N/AN/A
2017-01-1337.5537.7737.1537.3487488454.280.36
2017-01-1238.0038.1537.0637.51168301524.300.36
2017-01-1137.5538.1137.2237.95195539244.350.36
2017-01-1036.1938.1636.0537.35348045324.280.36
2017-01-0936.1236.5435.8636.01152045364.130.34
2017-01-0636.4136.5535.9335.99132400944.120.34
2017-01-0537.0137.0536.0736.39156367204.170.35
2017-01-0435.6037.2435.4737.09233885124.250.35
2017-01-0334.9835.5734.8435.15109048914.030.34
2017-01-020.000.000.0034.840N/AN/A
2016-12-3035.2135.3134.6734.8476460793.990.33
2016-12-2935.2535.4835.1235.1444166684.030.34
2016-12-2835.7435.8035.1335.1584518524.030.34
2016-12-2735.8035.9335.5035.5460087074.070.34
2016-12-260.000.000.0035.690N/AN/A
2016-12-2335.8335.8735.5435.6993511524.090.34
2016-12-2236.2936.4035.6335.6999116764.090.34
2016-12-2136.5036.6936.3636.4266697264.170.35
2016-12-2036.4036.7336.2336.6187959384.190.35
2016-12-1936.4936.7336.1536.40109608114.170.35
2016-12-1636.4036.4136.1036.37237515544.170.35
2016-12-1535.8736.3935.7836.24182155864.150.35
2016-12-1436.3036.7835.9335.95197989524.120.34
2016-12-1337.1537.4436.9537.3692287584.280.36
2016-12-1237.5137.7437.0137.10155751654.250.35
2016-12-0936.4137.6836.4137.66264342324.310.36
2016-12-0836.1936.4636.0436.42145160354.170.35
2016-12-0735.1836.5435.0936.30266223784.160.35
2016-12-0635.0935.1634.9135.07118678404.020.34
2016-12-0535.3535.4634.9134.94124403974.000.33
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
2016-11-2834.3534.3833.9634.05115166443.900.33
2016-11-2534.0034.3233.9334.2553177463.920.33
2016-11-240.000.000.0033.860N/AN/A
2016-11-2333.7433.9933.6933.8687101433.880.32
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 32

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 12.23

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)11.650.19 (1.66%)
Tesla Inc (TSLA)277.457.23 (2.68%)
Toyota Motor Corp (TM)112.410.68 (0.61%)
Hyundai Motor (HYMLF)1200 (0%)
Honda (HMC)30.810 (0%)
Isuzu Motors (ISUZY)13.560.01 (0.07%)
Navistar International (NAV)25.010.29 (1.17%)

General Motors historical quotes helps an investor analyze a company's history and do General Motors stock analysis . General Motors stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. GM saw an opening price of 34.28, and a closing price of 34.71 on 27 Mar, 2017. 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. .