Stockscreener 앱 받기
47.13
1.31%
-0.535
General Motors Company 주식 (GM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $47.85 | $46.81 | $1.04 | 6,057,071.0 | -1.27% |
| 2025-06-04 | $49.10 | $47.60 | $1.50 | 9,882,853.0 | -2.83% |
| 2025-06-03 | $49.14 | $47.28 | $1.86 | 12,390,580.0 | +2.87% |
| 2025-06-02 | $49.19 | $47.03 | $2.16 | 13,012,342.0 | -3.87% |
| 2025-05-30 | $49.94 | $48.29 | $1.65 | 17,383,029.0 | +2.10% |
| 2025-05-29 | $48.62 | $47.97 | $0.655 | 8,398,931.0 | +0.96% |
| 2025-05-28 | $49.09 | $48.02 | $1.08 | 8,392,417.0 | -1.96% |
| 2025-05-27 | $49.46 | $48.50 | $0.96 | 8,933,554.0 | +0.82% |
| 2025-05-23 | $49.17 | $48.31 | $0.8579 | 5,390,887.0 | -1.20% |
| 2025-05-22 | $49.68 | $48.90 | $0.78 | 6,376,819.0 | -0.18% |
| 2025-05-21 | $50.54 | $49.29 | $1.25 | 7,511,664.0 | -1.67% |
| 2025-05-20 | $50.55 | $49.90 | $0.65 | 6,559,144.0 | +0.36% |
| 2025-05-19 | $50.35 | $49.18 | $1.17 | 9,402,857.0 | -0.68% |
| 2025-05-16 | $50.39 | $49.85 | $0.54 | 6,092,568.0 | +0.50% |
| 2025-05-15 | $50.23 | $49.58 | $0.655 | 7,216,799.0 | -0.38% |
| 2025-05-14 | $50.81 | $50.09 | $0.72 | 8,694,055.0 | -0.30% |
| 2025-05-13 | $50.62 | $49.40 | $1.22 | 10,422,229.0 | +1.71% |
| 2025-05-12 | $50.14 | $48.87 | $1.27 | 13,158,865.0 | +4.44% |
| 2025-05-09 | $47.97 | $47.25 | $0.715 | 8,222,723.0 | +0.32% |
| 2025-05-08 | $47.72 | $46.09 | $1.62 | 14,495,242.0 | +4.13% |
| 2025-05-07 | $45.94 | $44.97 | $0.97 | 8,380,190.0 | +0.02% |
| 2025-05-06 | $45.97 | $44.84 | $1.13 | 9,599,211.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $49.19 | $46.81 | $2.38 | 41,342,846.0 | -5.13% |
| 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% |
0.39%
3.46%
자본화:
|
볼륨(24시간):