Stockscreener 앱 받기
46.76
0.09%
0.08
General Motors Company 주식 (GM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-31 | $46.91 | $45.61 | $1.30 | 4,082,413.0 | +0.21% |
| 2025-03-28 | $47.14 | $45.81 | $1.33 | 18,808,785.0 | -1.10% |
| 2025-03-27 | $48.40 | $46.26 | $2.14 | 35,309,912.0 | -7.36% |
| 2025-03-26 | $53.29 | $50.65 | $2.64 | 17,148,208.0 | -3.12% |
| 2025-03-25 | $52.76 | $51.50 | $1.26 | 14,283,406.0 | +2.20% |
| 2025-03-24 | $51.88 | $50.46 | $1.42 | 14,359,253.0 | +3.33% |
| 2025-03-21 | $50.04 | $48.73 | $1.30 | 34,055,025.0 | +0.73% |
| 2025-03-20 | $49.98 | $48.75 | $1.23 | 12,781,813.0 | -0.70% |
| 2025-03-19 | $50.21 | $48.70 | $1.51 | 13,025,002.0 | +2.30% |
| 2025-03-18 | $49.83 | $48.19 | $1.64 | 18,396,434.0 | -0.67% |
| 2025-03-17 | $49.27 | $48.28 | $0.989 | 13,870,418.0 | +1.37% |
| 2025-03-14 | $48.75 | $47.64 | $1.11 | 12,123,551.0 | +2.61% |
| 2025-03-13 | $49.27 | $46.87 | $2.40 | 13,996,287.0 | -1.65% |
| 2025-03-12 | $48.74 | $46.93 | $1.81 | 9,922,581.0 | -0.79% |
| 2025-03-11 | $48.82 | $46.03 | $2.79 | 21,293,837.0 | +0.42% |
| 2025-03-10 | $48.18 | $46.77 | $1.41 | 21,229,474.0 | +1.35% |
| 2025-03-07 | $47.82 | $46.04 | $1.78 | 13,359,063.0 | +0.51% |
| 2025-03-06 | $48.33 | $46.39 | $1.94 | 14,223,700.0 | -2.64% |
| 2025-03-05 | $49.07 | $46.23 | $2.84 | 25,839,105.0 | +7.21% |
| 2025-03-04 | $45.97 | $45.20 | $0.77 | 6,156,508.0 | -4.56% |
| 2025-03-03 | $50.50 | $46.74 | $3.76 | 16,773,800.0 | -3.56% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $53.29 | $45.20 | $8.09 | 351,038,575.0 | -4.78% |
| 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% |
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% |
2.68%
4.31%
자본화:
|
볼륨(24시간):