Stockscreener 앱 받기
69.19
0.68%
-0.4736
General Motors Company 주식 (GM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-27 | $69.63 | $68.79 | $0.84 | 6,887,420.0 | -0.71% |
| 2025-10-24 | $69.70 | $67.29 | $2.41 | 12,552,696.0 | +4.20% |
| 2025-10-23 | $68.48 | $66.57 | $1.91 | 12,634,548.0 | -0.68% |
| 2025-10-22 | $67.58 | $65.89 | $1.69 | 18,822,905.0 | +1.04% |
| 2025-10-21 | $67.55 | $62.36 | $5.19 | 43,515,762.0 | +14.86% |
| 2025-10-20 | $58.55 | $57.68 | $0.875 | 10,155,448.0 | -0.65% |
| 2025-10-17 | $59.17 | $57.55 | $1.62 | 7,948,529.0 | +1.81% |
| 2025-10-16 | $58.40 | $56.81 | $1.59 | 6,025,879.0 | -0.80% |
| 2025-10-15 | $58.25 | $57.01 | $1.24 | 7,333,383.0 | +1.14% |
| 2025-10-14 | $57.25 | $54.33 | $2.92 | 8,992,498.0 | +2.75% |
| 2025-10-13 | $56.20 | $55.35 | $0.85 | 3,992,040.0 | +0.49% |
| 2025-10-10 | $56.55 | $55.22 | $1.33 | 5,446,769.0 | -1.02% |
| 2025-10-09 | $56.87 | $55.91 | $0.955 | 5,439,665.0 | -0.85% |
| 2025-10-08 | $57.70 | $56.24 | $1.46 | 5,428,475.0 | -1.50% |
| 2025-10-07 | $58.66 | $56.63 | $2.03 | 10,682,394.0 | -1.60% |
| 2025-10-06 | $59.94 | $58.12 | $1.81 | 8,903,355.0 | -3.23% |
| 2025-10-03 | $60.61 | $58.67 | $1.94 | 13,027,640.0 | +1.30% |
| 2025-10-02 | $61.50 | $59.21 | $2.29 | 9,602,006.0 | -3.23% |
| 2025-10-01 | $61.59 | $60.13 | $1.45 | 8,091,112.0 | +0.61% |
| 2025-09-30 | $62.06 | $60.55 | $1.51 | 6,960,501.0 | -0.25% |
| 2025-09-29 | $62.14 | $60.75 | $1.39 | 9,762,408.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $69.70 | $54.33 | $15.37 | 205,482,524.0 | +13.44% |
| 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% |
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% |
0.13%
0.84%
자본화:
|
볼륨(24시간):