Stockscreener 앱 받기
52.68
1.25%
0.65
시간 외 거래:
52.60
-0.08
-0.15%
General Motors Company 주식 (GM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $52.77 | $51.96 | $0.81 | 9,457,486.0 | +1.25% |
| 2025-07-01 | $52.12 | $48.80 | $3.33 | 13,733,604.0 | +5.73% |
| 2025-06-30 | $49.62 | $48.93 | $0.69 | 9,633,759.0 | -0.95% |
| 2025-06-27 | $50.14 | $49.08 | $1.06 | 10,690,258.0 | +1.06% |
| 2025-06-26 | $49.19 | $47.72 | $1.47 | 10,379,023.0 | +2.14% |
| 2025-06-25 | $49.10 | $47.82 | $1.28 | 6,906,018.0 | -1.78% |
| 2025-06-24 | $49.37 | $48.85 | $0.515 | 12,512,866.0 | +0.99% |
| 2025-06-23 | $48.58 | $47.63 | $0.95 | 10,619,457.0 | +0.66% |
| 2025-06-20 | $48.73 | $47.78 | $0.95 | 22,247,412.0 | +0.23% |
| 2025-06-18 | $48.70 | $47.94 | $0.76 | 8,417,117.0 | -0.39% |
| 2025-06-17 | $49.25 | $48.25 | $0.996 | 9,158,120.0 | -2.01% |
| 2025-06-16 | $49.47 | $48.65 | $0.815 | 5,877,983.0 | +1.27% |
| 2025-06-13 | $49.18 | $48.41 | $0.775 | 8,696,861.0 | -1.24% |
| 2025-06-12 | $49.54 | $48.60 | $0.94 | 6,599,644.0 | -1.22% |
| 2025-06-11 | $50.40 | $49.27 | $1.13 | 10,601,210.0 | +1.92% |
| 2025-06-10 | $49.33 | $47.84 | $1.48 | 7,915,945.0 | +2.09% |
| 2025-06-09 | $48.57 | $47.73 | $0.84 | 6,465,965.0 | +0.97% |
| 2025-06-06 | $47.84 | $47.20 | $0.645 | 7,948,304.0 | +0.47% |
| 2025-06-05 | $47.85 | $46.81 | $1.04 | 10,089,617.0 | -0.88% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $52.77 | $48.80 | $3.97 | 32,648,576.0 | +7.05% |
| 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% |
3.70%
2.57%
자본화:
|
볼륨(24시간):