Stockscreener 앱 받기
78.95
1.27%
0.99
시간 외 거래:
79.00
0.05
+0.06%
General Motors Company 주식 (GM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-28 | $79.40 | $74.78 | $4.62 | 15,030,141.0 | +1.27% |
| 2026-04-27 | $78.83 | $76.61 | $2.22 | 8,299,671.0 | -0.12% |
| 2026-04-24 | $78.52 | $76.92 | $1.60 | 6,080,652.0 | -0.60% |
| 2026-04-23 | $79.10 | $77.16 | $1.94 | 4,717,175.0 | -0.61% |
| 2026-04-22 | $79.80 | $78.63 | $1.17 | 3,160,273.0 | -0.06% |
| 2026-04-21 | $81.20 | $79.00 | $2.20 | 5,316,080.0 | -1.85% |
| 2026-04-20 | $81.16 | $80.33 | $0.835 | 3,937,831.0 | -0.96% |
| 2026-04-17 | $82.67 | $79.40 | $3.27 | 7,288,919.0 | +4.19% |
| 2026-04-16 | $78.35 | $77.01 | $1.34 | 5,585,422.0 | +0.35% |
| 2026-04-15 | $79.54 | $77.76 | $1.78 | 6,454,168.0 | -2.11% |
| 2026-04-14 | $79.86 | $78.10 | $1.76 | 5,851,751.0 | +3.42% |
| 2026-04-13 | $76.86 | $75.15 | $1.71 | 3,971,950.0 | +0.54% |
| 2026-04-10 | $77.47 | $76.14 | $1.33 | 4,057,185.0 | -0.40% |
| 2026-04-09 | $77.31 | $75.38 | $1.93 | 6,658,392.0 | -0.01% |
| 2026-04-08 | $77.06 | $75.72 | $1.34 | 7,163,021.0 | +5.47% |
| 2026-04-07 | $73.18 | $71.60 | $1.58 | 5,812,198.0 | -0.91% |
| 2026-04-06 | $73.63 | $72.15 | $1.48 | 5,058,937.0 | +1.23% |
| 2026-04-02 | $73.68 | $71.67 | $2.01 | 8,178,591.0 | -3.33% |
| 2026-04-01 | $75.87 | $74.72 | $1.16 | 5,145,202.0 | +0.72% |
| 2026-03-31 | $75.09 | $73.41 | $1.69 | 5,765,865.0 | +2.39% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $82.67 | $71.60 | $11.07 | 132,797,700.0 | +5.97% |
| 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% |
1.47%
자본화:
|
볼륨(24시간):