Stockscreener 앱 받기
55.80
1.48%
0.935
General Motors Company 주식 (GM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $55.77 | $54.73 | $1.04 | 4,329,452.0 | +1.62% |
| 2024-11-20 | $55.49 | $54.58 | $0.915 | 10,766,605.0 | -0.44% |
| 2024-11-19 | $56.78 | $54.77 | $2.01 | 14,481,778.0 | -2.03% |
| 2024-11-18 | $57.52 | $55.84 | $1.68 | 12,016,155.0 | -1.38% |
| 2024-11-15 | $57.83 | $56.94 | $0.885 | 12,448,791.0 | -1.01% |
| 2024-11-14 | $59.39 | $57.17 | $2.22 | 17,646,976.0 | -0.16% |
| 2024-11-13 | $58.42 | $57.53 | $0.885 | 9,847,949.0 | +0.52% |
| 2024-11-12 | $58.29 | $57.02 | $1.27 | 10,135,131.0 | -0.43% |
| 2024-11-11 | $58.22 | $55.96 | $2.26 | 10,335,330.0 | +3.74% |
| 2024-11-08 | $56.08 | $54.84 | $1.23 | 10,167,251.0 | +0.34% |
| 2024-11-07 | $55.93 | $54.20 | $1.73 | 10,902,062.0 | +0.62% |
| 2024-11-06 | $55.38 | $53.14 | $2.24 | 18,465,956.0 | +2.51% |
| 2024-11-05 | $53.74 | $51.51 | $2.23 | 11,440,088.0 | +3.67% |
| 2024-11-04 | $52.77 | $50.99 | $1.78 | 9,737,906.0 | +1.65% |
| 2024-11-01 | $51.78 | $50.79 | $0.99 | 10,189,307.0 | +0.39% |
| 2024-10-31 | $52.12 | $50.73 | $1.38 | 9,142,800.0 | -2.33% |
| 2024-10-30 | $52.73 | $51.50 | $1.23 | 8,055,473.0 | +0.83% |
| 2024-10-29 | $52.22 | $50.97 | $1.25 | 13,781,693.0 | -2.26% |
| 2024-10-28 | $52.85 | $52.05 | $0.805 | 10,820,324.0 | +1.27% |
| 2024-10-25 | $53.41 | $51.91 | $1.50 | 8,551,575.0 | -1.23% |
| 2024-10-24 | $54.30 | $52.48 | $1.82 | 11,754,066.0 | -0.38% |
| 2024-10-23 | $54.19 | $52.52 | $1.67 | 16,032,655.0 | -1.51% |
| 2024-10-22 | $54.17 | $49.99 | $4.18 | 42,605,261.0 | +9.81% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $59.39 | $50.79 | $8.60 | 172,910,737.0 | +9.85% |
| 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% |
General Motors Company 주식 (GM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (GM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.26%
0.38%
자본화:
|
볼륨(24시간):