Scarica l'app Stockscreener
45.23
0.31%
-0.135
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché GM Giù?
Forum
Previsione
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di General Motors Company (GM)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-10 | $45.63 | $45.05 | $0.5799 | 5,882,928.0 | -0.32% |
| 2024-05-09 | $45.66 | $44.80 | $0.86 | 8,376,834.0 | +0.69% |
| 2024-05-08 | $45.40 | $44.58 | $0.815 | 7,522,480.0 | -0.51% |
| 2024-05-07 | $45.84 | $44.34 | $1.51 | 8,835,043.0 | +0.49% |
| 2024-05-06 | $45.54 | $44.96 | $0.58 | 9,882,730.0 | +0.45% |
| 2024-05-03 | $45.55 | $44.51 | $1.04 | 9,989,233.0 | +0.43% |
| 2024-05-02 | $45.15 | $44.57 | $0.58 | 12,591,797.0 | +0.45% |
| 2024-05-01 | $45.20 | $44.38 | $0.815 | 13,483,617.0 | -0.13% |
| 2024-04-30 | $45.42 | $44.26 | $1.16 | 15,651,918.0 | -3.28% |
| 2024-04-29 | $46.15 | $45.54 | $0.61 | 10,377,306.0 | +0.44% |
| 2024-04-26 | $46.16 | $45.41 | $0.755 | 11,888,932.0 | +0.48% |
| 2024-04-25 | $45.85 | $44.49 | $1.36 | 14,463,250.0 | +1.20% |
| 2024-04-24 | $45.31 | $44.62 | $0.69 | 14,117,677.0 | -0.04% |
| 2024-04-23 | $45.96 | $44.37 | $1.59 | 28,594,709.0 | +4.37% |
| 2024-04-22 | $43.56 | $42.20 | $1.36 | 21,064,094.0 | +1.98% |
| 2024-04-19 | $42.96 | $42.19 | $0.775 | 14,656,830.0 | -0.16% |
| 2024-04-18 | $42.84 | $42.01 | $0.825 | 14,069,714.0 | -0.05% |
| 2024-04-17 | $43.16 | $42.29 | $0.8695 | 10,260,381.0 | -0.47% |
| 2024-04-16 | $42.92 | $42.13 | $0.79 | 12,225,077.0 | -0.07% |
| 2024-04-15 | $43.98 | $42.52 | $1.46 | 13,459,868.0 | -0.91% |
| 2024-04-12 | $43.58 | $42.65 | $0.935 | 11,569,734.0 | -1.73% |
| 2024-04-11 | $43.99 | $43.19 | $0.80 | 19,555,735.0 | -0.23% |
| 2024-04-10 | $44.55 | $43.51 | $1.04 | 11,630,818.0 | -1.77% |
General Motors Company Stock (GM) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni General Motors Company nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni GM. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni General Motors Company fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
General Motors Company Storia dei prezzi delle azioni (GM) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $45.84 | $44.34 | $1.51 | 76,564,662.0 | +1.54% |
| 2024-04 | $46.16 | $42.01 | $4.16 | 305,144,031.0 | -1.81% |
| 2024-03 | $45.53 | $38.95 | $6.59 | 377,285,472.0 | +10.66% |
| 2024-02 | $41.34 | $37.60 | $3.73 | 324,246,052.0 | +5.62% |
| 2024-01 | $39.75 | $34.32 | $5.43 | 420,034,343.0 | +8.02% |
General Motors Company Storia dei prezzi delle azioni (GM) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $36.62 | $31.52 | $5.10 | 419,684,174.0 | +13.67% |
| 2023-11 | $32.29 | $26.30 | $5.99 | 444,893,237.0 | +12.06% |
| 2023-10 | $33.06 | $26.78 | $6.28 | 390,136,449.0 | -14.47% |
| 2023-09 | $34.60 | $31.97 | $2.63 | 233,198,071.0 | -1.61% |
| 2023-08 | $38.36 | $32.05 | $6.31 | 279,926,641.0 | -12.67% |
| 2023-07 | $41.04 | $37.11 | $3.93 | 278,943,035.0 | -0.49% |
| 2023-06 | $38.86 | $32.13 | $6.73 | 287,072,649.0 | +18.98% |
| 2023-05 | $34.28 | $31.50 | $2.78 | 298,103,415.0 | -1.91% |
| 2023-04 | $36.81 | $31.84 | $4.98 | 271,361,899.0 | -9.92% |
| 2023-03 | $41.35 | $32.98 | $8.37 | 336,026,558.0 | -5.32% |
| 2023-02 | $43.63 | $38.46 | $5.17 | 297,855,611.0 | -1.48% |
| 2023-01 | $39.73 | $33.40 | $6.33 | 327,639,027.0 | +16.88% |
General Motors Company Storia dei prezzi delle azioni (GM) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $41.38 | $32.52 | $8.87 | 254,856,355.0 | -17.06% |
| 2022-11 | $41.58 | $37.47 | $4.10 | 285,044,543.0 | +3.34% |
| 2022-10 | $39.66 | $31.11 | $8.55 | 316,676,098.0 | +22.31% |
| 2022-09 | $42.36 | $32.05 | $10.31 | 332,659,774.0 | -16.02% |
| 2022-08 | $41.09 | $35.59 | $5.50 | 317,715,534.0 | +5.38% |
| 2022-07 | $36.44 | $30.33 | $6.11 | 276,182,697.0 | +14.17% |
| 2022-06 | $39.64 | $30.65 | $8.99 | 310,827,297.0 | -17.89% |
| 2022-05 | $41.24 | $34.31 | $6.93 | 392,931,064.0 | +2.03% |
| 2022-04 | $44.45 | $37.31 | $7.14 | 363,059,112.0 | -13.33% |
| 2022-03 | $46.74 | $39.75 | $6.99 | 402,906,171.0 | -6.38% |
| 2022-02 | $55.55 | $43.91 | $11.64 | 384,854,697.0 | -11.40% |
| 2022-01 | $67.21 | $49.24 | $17.97 | 466,195,940.0 | -10.06% |
0.55%
0.78%
Capitalizzazione:
|
Volume (24 ore):