GM Stock Price History Breakdown

GM
 Stock
  

USD 40.43  0.13  0.32%   

As of today, the current price of GM is  40.43 , as last reported on the 1st of December, with the highest price reaching  41.38  and the lowest price hitting  40.42  during the day.
We consider GM very steady. General Motors holds Efficiency (Sharpe) Ratio of 0.0425, which attests that the entity had 0.0425% of return per unit of risk over the last 3 months. Our standpoint towards determining the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-seven technical indicators for General Motors, which you can use to evaluate the future volatility of the firm. Please check out GM Market Risk Adjusted Performance of 0.0567, downside deviation of 2.87, and Risk Adjusted Performance of 0.048 to validate if the risk estimate we provide is consistent with the expected return of 0.11%.
  
The value of Net Income Common Stock is estimated to pull down to about 8.6 B. Price to Book Value is expected to hike to 1.51 this year, although the value of Price to Earnings Ratio will most likely fall to 7.47. GM Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
1.4 B
net Income Applicable To Common Shares
9.8 B
Shares Outstanding
1.4 B
Shares Short Prior Month
21.8 M
Dividend Share
0.09
Earnings Share
5.89

GM December 1, 2022 Stock Price Synopsis

GM Price Action Indicator(0.54) 
GM Accumulation Distribution 286,150 
GM Price Rate Of Daily Change 1.00 
GM Price Daily Balance Of Power(0.14) 

GM December 1, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in GM Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use GM intraday prices and daily technical indicators to check the level of noise trading in GM Stock and then apply it to test your longer-term investment strategies against GM.

GM Stock Price History Chart

There are several ways to analyze GM Stock price data. The simplest method is using a basic GM candlestick price chart, which shows GM price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceSeptember 12, 202242.05
90 Days Lowest PriceSeptember 30, 202232.09

GM Stock Price History Data

The price series of GM for the period between Fri, Sep 2, 2022 and Thu, Dec 1, 2022 has a statistical range of 9.96 with a coefficient of variation of 7.64. Under current investment horizon, the daily prices are spread out with arithmetic mean of 37.57. The median price for the last 90 days is 38.56. The company completed 2:1 stock split on March 29, 1989. General Motors completed dividends distribution on 2022-12-01.
OpenHighLowCloseVolume
12/01/2022 40.77  41.38  40.42  40.43  12,334,250 
11/30/2022 39.98  40.56  39.23  40.56  14,803,400 
11/29/2022 39.62  40.04  39.54  39.75  10,582,400 
11/28/2022 39.92  40.37  39.31  39.38  18,812,040 
11/25/2022 39.81  40.47  39.81  40.46  4,615,300 
11/23/2022 39.85  40.20  39.57  40.11  9,097,000 
11/22/2022 39.89  40.27  39.63  39.97  8,394,400 
11/21/2022 39.44  39.72  39.00  39.52  12,281,900 
11/18/2022 39.50  39.99  39.04  39.77  22,846,700 
11/17/2022 38.03  39.60  37.47  38.64  26,006,900 
11/16/2022 39.75  39.86  38.47  38.47  12,032,500 
11/15/2022 40.70  41.37  40.01  40.24  12,390,000 
11/14/2022 41.01  41.19  39.92  39.93  14,968,900 
11/11/2022 39.86  41.58  39.82  41.12  13,033,000 
11/10/2022 39.15  40.60  38.86  39.74  20,197,600 
11/09/2022 38.55  38.87  38.03  38.06  10,526,200 
11/08/2022 39.47  39.51  38.51  39.05  10,946,400 
11/07/2022 39.36  39.47  38.69  39.39  11,526,900 
11/04/2022 39.39  39.74  38.46  39.00  15,087,200 
11/03/2022 37.78  38.74  37.65  38.51  12,128,600 
11/02/2022 39.22  40.07  38.46  38.52  13,324,200 
11/01/2022 39.92  40.10  38.85  39.35  10,840,600 
10/31/2022 38.55  39.66  38.36  39.25  13,957,700 
10/28/2022 38.20  38.88  38.09  38.85  10,459,800 
10/27/2022 38.04  38.64  37.41  38.16  13,842,600 
10/26/2022 37.36  38.27  37.18  37.86  19,638,600 
10/25/2022 36.45  37.48  35.83  37.01  25,537,500 
10/24/2022 34.91  35.88  34.46  35.72  18,575,100 
10/21/2022 33.50  35.01  33.32  35.00  14,092,500 
10/20/2022 33.74  34.15  33.14  33.44  13,579,800 
10/19/2022 33.79  34.19  33.30  33.63  10,311,300 
10/18/2022 34.78  34.90  33.98  34.25  11,144,700 
10/17/2022 33.70  33.95  33.06  33.57  10,960,500 
10/14/2022 33.07  33.22  32.45  32.89  11,994,100 
10/13/2022 31.29  32.97  31.27  32.76  17,199,800 
10/12/2022 32.12  32.53  31.60  32.20  10,810,300 
10/11/2022 32.01  32.87  31.28  32.09  16,763,800 
10/10/2022 32.38  32.62  31.11  32.29  22,996,100 
10/07/2022 34.06  34.26  33.40  33.62  11,186,400 
10/06/2022 34.58  35.17  34.38  34.63  11,435,800 
10/05/2022 34.38  35.02  33.81  34.84  18,679,400 
10/04/2022 34.20  35.80  33.92  35.80  19,811,700 
10/03/2022 32.46  33.29  31.61  32.87  14,697,300 
09/30/2022 32.93  33.21  32.05  32.09  16,142,300 
09/29/2022 34.01  34.38  32.82  33.26  14,825,100 
09/28/2022 34.75  35.50  34.36  35.25  12,046,200 
09/27/2022 35.55  35.68  34.07  34.71  13,541,700 
09/26/2022 35.10  36.05  34.67  35.04  16,777,700 
09/23/2022 36.47  36.72  34.84  35.48  17,886,200 
09/22/2022 37.81  38.04  37.19  37.38  13,519,700 
09/21/2022 39.16  39.69  37.67  37.68  20,455,600 
09/20/2022 40.23  40.60  38.90  39.06  25,401,500 
09/19/2022 39.50  41.44  39.43  41.39  13,267,700 
09/16/2022 40.06  40.57  39.71  39.97  20,888,100 
09/15/2022 40.57  42.13  40.54  40.66  15,193,900 
09/14/2022 40.74  40.85  39.74  40.62  15,239,200 
09/13/2022 40.60  41.42  40.35  40.53  14,841,600 
09/12/2022 41.66  42.36  41.41  42.05  16,332,900 
09/09/2022 40.75  41.54  40.70  41.29  12,912,900 
09/08/2022 39.45  40.67  39.35  40.50  15,754,700 
09/07/2022 38.52  40.17  38.40  40.11  15,832,400 

About GM Stock history

GM investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for GM is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in General Motors will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing GM historical stock prices may prove useful in developing a viable investing in GM
Last ReportedProjected for 2022
Weighted Average Shares1.5 B1.6 B
Weighted Average Shares Diluted1.5 B1.7 B
Issuance Purchase of Equity Shares-5.2 B-5.6 B

GM Stock Technical Analysis

GM technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of GM technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of GM trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Watchlist Optimization Now

   

Watchlist Optimization

Optimize watchlists to build efficient portfolio or rebalance existing positions based on mean-variance optimization algorithm
All  Next Launch Module

GM Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for GM stock's direction in advance. Along with the technical and fundamental analysis of GM Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of GM to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please check Risk vs Return Analysis. You can also try Financial Widgets module to easily integrated Macroaxis content with over 30 different plug-and-play financial widgets.

Complementary Tools for analysis

When running General Motors price analysis, check to measure GM's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy GM is operating at the current time. Most of GM's value examination focuses on studying past and present price action to predict the probability of GM's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move GM's price. Additionally, you may evaluate how the addition of GM to your portfolios can decrease your overall portfolio volatility.
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
Go
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Go
Equity Valuation
Check real value of public entities based on technical and fundamental data
Go
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Go
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Go
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
Go
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
Go
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Go
ETF Directory
Find actively traded Exchange Traded Funds (ETF) from around the world
Go
Stock Screener
Find equities using custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Go
Is GM's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of GM. If investors know GM will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about GM listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
0.39
Market Capitalization
56.5 B
Quarterly Revenue Growth YOY
0.56
Return On Assets
0.0301
Return On Equity
14.45
The market value of General Motors is measured differently than its book value, which is the value of GM that is recorded on the company's balance sheet. Investors also form their own opinion of GM's value that differs from its market value or its book value, called intrinsic value, which is GM's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because GM's market value can be influenced by many factors that don't directly affect GM's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between GM's value and its price as these two are different measures arrived at by different means. Investors typically determine GM value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, GM's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.