Stockscreener 앱 받기
52.38
0.10%
0.045
General Motors Company 주식 (GM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $52.91 | $52.08 | $0.835 | 2,379,003.0 | +0.11% |
| 2025-07-24 | $53.40 | $52.23 | $1.16 | 10,216,152.0 | -1.49% |
| 2025-07-23 | $53.27 | $52.67 | $0.60 | 8,756,917.0 | +8.67% |
| 2025-07-22 | $52.09 | $48.87 | $3.22 | 33,685,028.0 | -8.12% |
| 2025-07-21 | $54.30 | $53.18 | $1.12 | 13,019,803.0 | -0.02% |
| 2025-07-18 | $53.71 | $52.88 | $0.835 | 6,492,628.0 | +0.02% |
| 2025-07-17 | $53.89 | $52.89 | $1.00 | 6,817,089.0 | +0.06% |
| 2025-07-16 | $53.52 | $52.74 | $0.78 | 8,239,991.0 | +0.89% |
| 2025-07-15 | $53.75 | $52.69 | $1.06 | 7,695,890.0 | -1.16% |
| 2025-07-14 | $53.69 | $52.69 | $1.00 | 6,932,087.0 | -0.11% |
| 2025-07-11 | $53.55 | $52.56 | $0.995 | 7,665,578.0 | +0.45% |
| 2025-07-10 | $53.28 | $52.26 | $1.02 | 6,395,651.0 | +1.10% |
| 2025-07-09 | $52.79 | $52.26 | $0.53 | 5,320,100.0 | +0.73% |
| 2025-07-08 | $52.86 | $52.00 | $0.86 | 7,521,977.0 | +0.71% |
| 2025-07-07 | $53.27 | $51.41 | $1.86 | 10,979,222.0 | -2.02% |
| 2025-07-03 | $53.96 | $52.70 | $1.26 | 6,612,011.0 | +0.40% |
| 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% |
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 | $54.30 | $48.80 | $5.50 | 171,920,217.0 | +6.47% |
| 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% |
0.22%
2.47%
자본화:
|
볼륨(24시간):