Stockscreener 앱 받기
76.07
2.12%
-1.65
General Motors Company 주식 (GM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-17 | $77.94 | $75.99 | $1.95 | 5,500,939.0 | -2.12% |
| 2026-07-16 | $77.97 | $76.61 | $1.36 | 4,726,627.0 | +0.10% |
| 2026-07-15 | $78.16 | $76.79 | $1.37 | 6,293,039.0 | +1.00% |
| 2026-07-14 | $77.33 | $75.95 | $1.38 | 3,706,113.0 | +0.20% |
| 2026-07-13 | $78.50 | $76.43 | $2.07 | 3,251,361.0 | -1.45% |
| 2026-07-10 | $78.67 | $76.88 | $1.80 | 4,710,482.0 | +1.57% |
| 2026-07-09 | $76.90 | $75.45 | $1.45 | 4,200,693.0 | +0.54% |
| 2026-07-08 | $76.31 | $74.58 | $1.73 | 4,884,064.0 | +0.28% |
| 2026-07-07 | $77.72 | $75.64 | $2.08 | 5,332,195.0 | -2.34% |
| 2026-07-06 | $78.07 | $76.12 | $1.95 | 5,102,512.0 | +2.43% |
| 2026-07-02 | $77.20 | $74.22 | $2.98 | 6,013,833.0 | +0.64% |
| 2026-07-01 | $77.52 | $75.20 | $2.31 | 7,660,564.0 | -2.02% |
| 2026-06-30 | $77.26 | $75.90 | $1.36 | 7,536,390.0 | -0.34% |
| 2026-06-29 | $78.46 | $77.06 | $1.40 | 6,877,629.0 | -0.97% |
| 2026-06-26 | $79.50 | $77.81 | $1.69 | 8,473,232.0 | -0.55% |
| 2026-06-25 | $80.43 | $78.39 | $2.04 | 8,440,017.0 | -0.53% |
| 2026-06-24 | $80.57 | $78.94 | $1.63 | 9,352,714.0 | +0.00% |
| 2026-06-23 | $80.21 | $78.60 | $1.61 | 7,819,410.0 | -1.84% |
| 2026-06-22 | $83.31 | $80.07 | $3.25 | 10,816,624.0 | +1.44% |
General Motors Company 주식 (GM) 연도별 가격 이력
이 심층 분석에서는 General Motors Company 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 General Motors Company 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
General Motors Company 주식 (GM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $78.67 | $74.22 | $4.45 | 66,883,361.0 | -1.31% |
| 2026-06 | $85.41 | $75.90 | $9.51 | 177,950,613.0 | -7.40% |
| 2026-05 | $85.19 | $70.42 | $14.77 | 139,770,170.0 | +8.26% |
| 2026-04 | $82.67 | $71.60 | $11.07 | 138,009,386.0 | +3.21% |
| 2026-03 | $79.33 | $71.92 | $7.41 | 177,869,458.0 | -5.35% |
| 2026-02 | $87.62 | $77.83 | $9.79 | 153,155,407.0 | -6.30% |
| 2026-01 | $87.31 | $77.35 | $9.96 | 189,220,605.0 | +3.30% |
General Motors Company 주식 (GM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $83.68 | $72.09 | $11.59 | 192,233,281.0 | +11.98% |
| 2025-11 | $73.86 | $66.75 | $7.11 | 163,298,732.0 | +6.41% |
| 2025-10 | $70.24 | $54.33 | $15.91 | 246,497,228.0 | +13.32% |
| 2025-09 | $62.14 | $56.60 | $5.54 | 155,742,157.0 | +4.06% |
| 2025-08 | $59.23 | $51.88 | $7.35 | 138,591,691.0 | +9.84% |
| 2025-07 | $54.71 | $48.80 | $5.91 | 213,684,429.0 | +8.39% |
| 2025-06 | $50.40 | $46.81 | $3.59 | 200,045,334.0 | -0.81% |
| 2025-05 | $50.81 | $44.72 | $6.09 | 200,227,676.0 | +9.66% |
| 2025-04 | $48.27 | $41.60 | $6.67 | 312,508,452.0 | -3.81% |
| 2025-03 | $53.29 | $45.20 | $8.09 | 362,825,774.0 | -4.27% |
| 2025-02 | $50.19 | $45.69 | $4.50 | 197,528,636.0 | -0.67% |
| 2025-01 | $55.06 | $47.76 | $7.30 | 220,296,254.0 | -7.15% |
General Motors Company 주식 (GM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $55.62 | $49.96 | $5.66 | 198,924,766.0 | -3.47% |
| 2024-11 | $61.24 | $50.79 | $10.45 | 261,650,311.0 | +9.52% |
| 2024-10 | $54.30 | $44.06 | $10.23 | 282,001,409.0 | +13.20% |
| 2024-09 | $49.86 | $43.80 | $6.06 | 261,782,459.0 | -9.92% |
| 2024-08 | $49.86 | $38.96 | $10.90 | 261,912,511.0 | +12.32% |
| 2024-07 | $50.50 | $43.66 | $6.84 | 313,945,649.0 | -4.61% |
| 2024-06 | $49.35 | $44.81 | $4.54 | 278,439,270.0 | +3.27% |
| 2024-05 | $46.09 | $42.27 | $3.82 | 249,755,296.0 | +1.03% |
| 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% |
1.50%
0.28%
자본화:
|
볼륨(24시간):