Stockscreener 앱 받기
58.59
0.17%
0.10
시간 외 거래:
58.68
0.09
+0.15%
General Motors Company 주식 (GM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $58.67 | $57.86 | $0.81 | 4,970,765.0 | +0.17% |
| 2025-08-28 | $59.00 | $57.76 | $1.24 | 7,206,825.0 | -0.44% |
| 2025-08-27 | $59.23 | $58.42 | $0.81 | 9,845,915.0 | -0.09% |
| 2025-08-26 | $58.94 | $58.10 | $0.835 | 7,302,796.0 | +0.89% |
| 2025-08-25 | $58.42 | $57.88 | $0.5355 | 3,196,350.0 | -0.15% |
| 2025-08-22 | $58.78 | $56.99 | $1.79 | 6,290,172.0 | +3.29% |
| 2025-08-21 | $56.63 | $55.09 | $1.54 | 8,143,536.0 | -0.46% |
| 2025-08-20 | $57.19 | $56.64 | $0.5499 | 7,040,090.0 | -0.51% |
| 2025-08-19 | $57.41 | $56.31 | $1.10 | 5,984,986.0 | +1.48% |
| 2025-08-18 | $56.55 | $56.09 | $0.46 | 6,739,126.0 | -0.14% |
| 2025-08-15 | $56.99 | $56.30 | $0.69 | 5,592,439.0 | -0.19% |
| 2025-08-14 | $56.51 | $54.82 | $1.69 | 6,641,993.0 | +1.51% |
| 2025-08-13 | $55.78 | $54.16 | $1.62 | 6,938,248.0 | +2.62% |
| 2025-08-12 | $54.75 | $53.95 | $0.799 | 6,778,152.0 | +0.28% |
| 2025-08-11 | $54.75 | $53.34 | $1.41 | 6,689,029.0 | +0.90% |
| 2025-08-08 | $53.82 | $53.09 | $0.73 | 4,124,028.0 | +1.10% |
| 2025-08-07 | $53.43 | $52.54 | $0.8855 | 5,859,515.0 | +0.91% |
| 2025-08-06 | $53.12 | $52.09 | $1.03 | 5,389,394.0 | -0.21% |
| 2025-08-05 | $53.33 | $52.25 | $1.08 | 6,910,926.0 | -0.36% |
| 2025-08-04 | $53.23 | $52.48 | $0.76 | 7,416,777.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $59.23 | $51.88 | $7.35 | 143,562,456.0 | +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% |
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% |
1.65%
0.51%
자본화:
|
볼륨(24시간):