Stockscreener 앱 받기
79.58
3.55%
-2.93
시간 외 거래:
79.80
0.22
+0.28%
General Motors Company 주식 (GM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $83.17 | $79.16 | $4.02 | 6,843,257.0 | -3.55% |
| 2026-06-16 | $85.41 | $82.22 | $3.19 | 7,890,912.0 | -1.86% |
| 2026-06-15 | $84.95 | $82.64 | $2.31 | 7,596,272.0 | +3.15% |
| 2026-06-12 | $82.12 | $80.50 | $1.62 | 4,953,725.0 | +0.80% |
| 2026-06-11 | $81.09 | $79.08 | $2.01 | 6,019,165.0 | +1.83% |
| 2026-06-10 | $83.79 | $79.00 | $4.79 | 11,357,518.0 | -5.21% |
| 2026-06-09 | $85.10 | $81.66 | $3.44 | 8,967,077.0 | -0.01% |
| 2026-06-08 | $84.17 | $81.51 | $2.66 | 6,450,585.0 | +2.02% |
| 2026-06-05 | $83.10 | $81.40 | $1.70 | 6,180,458.0 | -1.33% |
| 2026-06-04 | $83.64 | $81.64 | $2.00 | 6,855,965.0 | +1.86% |
| 2026-06-03 | $84.12 | $80.34 | $3.78 | 9,725,514.0 | -0.04% |
| 2026-06-02 | $84.20 | $81.02 | $3.18 | 9,459,806.0 | -1.15% |
| 2026-06-01 | $83.44 | $80.45 | $2.99 | 7,509,714.0 | -0.67% |
| 2026-05-29 | $85.01 | $81.22 | $3.79 | 15,439,536.0 | -1.32% |
| 2026-05-28 | $85.19 | $83.38 | $1.81 | 7,657,618.0 | +0.27% |
| 2026-05-27 | $84.52 | $80.65 | $3.87 | 9,717,392.0 | +5.43% |
| 2026-05-26 | $80.17 | $78.67 | $1.50 | 5,021,112.0 | +1.27% |
| 2026-05-22 | $79.85 | $77.69 | $2.16 | 6,413,392.0 | +2.05% |
| 2026-05-21 | $77.37 | $75.00 | $2.37 | 6,364,869.0 | +1.41% |
| 2026-05-20 | $76.16 | $73.19 | $2.97 | 8,066,361.0 | +4.83% |
| 2026-05-19 | $72.88 | $70.42 | $2.45 | 6,995,027.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $85.41 | $79.00 | $6.41 | 106,653,225.0 | -4.40% |
| 2026-05 | $85.19 | $70.42 | $14.77 | 139,770,170.0 | +8.26% |
| 2026-04 | $82.67 | $71.60 | $11.07 | 138,009,386.0 | +3.21% |
| 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% |
3.24%
2.07%
자본화:
|
볼륨(24시간):