Stockscreener 앱 받기
51.81
2.92%
1.47
시간 외 거래:
51.82
0.010
+0.02%
General Motors Company 주식 (GM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $52.14 | $50.07 | $2.07 | 21,683,829.0 | +2.92% |
| 2024-12-19 | $51.34 | $50.29 | $1.05 | 11,071,721.0 | +0.70% |
| 2024-12-18 | $51.86 | $49.96 | $1.90 | 13,373,944.0 | -2.27% |
| 2024-12-17 | $51.93 | $51.13 | $0.8023 | 10,643,825.0 | -2.09% |
| 2024-12-16 | $52.62 | $51.28 | $1.34 | 11,627,643.0 | -0.55% |
| 2024-12-13 | $52.82 | $51.90 | $0.92 | 8,733,712.0 | +0.44% |
| 2024-12-12 | $52.69 | $51.94 | $0.75 | 9,306,789.0 | +0.50% |
| 2024-12-11 | $53.45 | $51.30 | $2.15 | 12,189,577.0 | -1.33% |
| 2024-12-10 | $53.77 | $52.34 | $1.43 | 7,562,534.0 | +0.06% |
| 2024-12-09 | $54.46 | $52.66 | $1.80 | 7,531,512.0 | -1.31% |
| 2024-12-06 | $53.90 | $53.01 | $0.895 | 8,502,188.0 | +0.04% |
| 2024-12-05 | $53.91 | $53.01 | $0.90 | 9,533,394.0 | +0.06% |
| 2024-12-04 | $53.83 | $52.76 | $1.07 | 13,116,567.0 | -0.56% |
| 2024-12-03 | $55.21 | $53.48 | $1.73 | 13,257,795.0 | -2.51% |
| 2024-12-02 | $55.62 | $54.69 | $0.93 | 10,491,412.0 | -0.99% |
| 2024-11-29 | $56.99 | $55.59 | $1.40 | 7,978,608.0 | +0.16% |
| 2024-11-27 | $56.07 | $55.15 | $0.92 | 11,207,659.0 | +1.30% |
| 2024-11-26 | $58.32 | $54.73 | $3.59 | 25,233,058.0 | -8.99% |
| 2024-11-25 | $61.24 | $58.90 | $2.34 | 23,208,131.0 | +2.85% |
| 2024-11-22 | $58.90 | $55.65 | $3.25 | 14,176,427.0 | +5.12% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $55.62 | $49.96 | $5.66 | 190,310,271.0 | -6.80% |
| 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% |
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% |
1.44%
자본화:
|
볼륨(24시간):