General Motors Company Common Stockのデータ

General Motors Company Common Stockの基本情報

名前 General Motors Company Common Stock
ティッカー GM
国 United States
上場年 2010.0
セクター Capital Goods

General Motors Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 53.99 53.22 53.71 53.46 18521200.0 53.46
2021-02-12 54.19 52.96 53.0 53.6 15317400.0 53.6
2021-02-11 53.8 52.35 53.61 53.5 29871400.0 53.5
2021-02-10 55.69 52.51 55.61 54.88 55329800.0 54.88
2021-02-09 56.94 55.74 56.54 56.06 25168800.0 56.06
2021-02-08 57.05 55.67 56.0 56.88 26990000.0 56.88
2021-02-05 55.05 54.15 54.82 54.41 17250200.0 54.41
2021-02-04 54.56 52.97 53.34 54.13 19243300.0 54.13
2021-02-03 55.05 53.19 53.3 54.25 30706500.0 54.25
2021-02-02 52.98 51.96 52.3 52.72 20457400.0 52.72
2021-02-01 51.95 50.44 51.46 51.51 21451300.0 51.51
2021-01-29 51.78 49.96 50.7 50.68 26466800.0 50.68
2021-01-28 53.0 49.56 49.88 51.04 37573400.0 51.04
2021-01-27 50.86 48.71 50.8 49.34 38315200.0 49.34
2021-01-26 53.59 51.81 53.39 52.04 21648200.0 52.04
2021-01-25 55.16 51.02 54.95 53.39 39844200.0 53.39
2021-01-22 55.77 54.27 54.5 55.4 23895600.0 55.4
2021-01-21 56.97 54.76 56.33 55.08 39886600.0 55.08
2021-01-20 56.6 54.85 56.23 55.86 47428500.0 55.86
2021-01-19 55.14 52.26 53.69 54.84 64144000.0 54.84
2021-01-15 51.4 49.26 51.3 49.97 25293700.0 49.97
2021-01-14 51.87 49.33 49.5 51.53 36839800.0 51.53
2021-01-13 50.97 48.06 50.78 48.73 49229700.0 48.73
2021-01-12 48.95 45.65 46.3 47.82 63889300.0 47.82
2021-01-11 45.28 42.63 43.02 45.01 25887300.0 45.01
2021-01-08 43.49 42.32 43.31 43.06 18426200.0 43.06
2021-01-07 43.98 42.96 43.98 43.32 13625700.0 43.32
2021-01-06 43.85 41.86 41.92 42.98 22694900.0 42.98
2021-01-05 41.84 40.04 40.06 41.66 18045800.0 41.66
2021-01-04 42.12 40.14 41.95 40.51 15768100.0 40.51
2020-12-31 41.8 41.2 41.76 41.64 11097900.0 41.64
2020-12-30 42.2 41.57 41.65 41.84 6491900.0 41.84
2020-12-29 42.13 41.37 41.89 41.57 7987700.0 41.57
2020-12-28 42.19 41.63 42.0 41.66 10471400.0 41.66
2020-12-24 42.2 41.21 42.06 41.58 7825400.0 41.58
2020-12-23 42.89 41.1 41.18 42.45 17573100.0 42.45
2020-12-22 41.4 40.55 41.35 40.9 10559000.0 40.9
2020-12-21 41.5 40.06 40.26 41.21 15533900.0 41.21
2020-12-18 42.05 40.59 42.02 41.01 21808300.0 41.01
2020-12-17 42.03 41.43 41.71 42.03 12081600.0 42.03
2020-12-16 41.87 40.81 41.79 41.42 15134100.0 41.42
2020-12-15 42.16 41.31 41.99 41.66 12531600.0 41.66
2020-12-14 42.54 41.42 42.49 41.62 9995700.0 41.62
2020-12-11 42.68 41.62 42.48 41.92 15555600.0 41.92
2020-12-10 43.88 42.46 43.83 42.87 18235600.0 42.87
2020-12-09 44.55 43.91 44.13 44.43 12470500.0 44.43
2020-12-08 44.18 43.42 43.72 43.8 10160400.0 43.8
2020-12-07 44.4 43.58 44.4 44.31 9207500.0 44.31
2020-12-04 44.74 44.13 44.4 44.4 11895200.0 44.4
2020-12-03 44.87 43.96 44.79 44.09 13437800.0 44.09
2020-12-02 44.6 43.67 44.0 44.58 11280700.0 44.58
2020-12-01 45.45 44.0 44.78 44.68 12995000.0 44.68
2020-11-30 45.32 43.62 44.96 43.84 21600500.0 43.84
2020-11-27 45.59 44.75 45.35 45.06 7528800.0 45.06
2020-11-25 46.06 44.64 45.61 45.46 16122300.0 45.46
2020-11-24 46.71 45.07 45.91 46.46 20048700.0 46.46
2020-11-23 45.16 43.56 43.96 44.77 22569600.0 44.77
2020-11-20 43.32 42.37 42.81 43.04 16881200.0 43.04
2020-11-19 43.19 42.18 42.61 42.82 17214500.0 42.82
2020-11-18 44.13 42.06 42.19 42.72 27632500.0 42.72
2020-11-17 42.54 41.14 41.85 41.98 16088200.0 41.98
2020-11-16 42.15 40.92 41.77 42.13 16692100.0 42.13
2020-11-13 41.32 39.6 39.69 41.19 15004300.0 41.19
2020-11-12 40.24 38.81 40.11 39.32 20239900.0 39.32
2020-11-11 41.77 40.11 41.29 40.56 19841100.0 40.56
2020-11-10 41.59 39.56 39.75 41.08 26746900.0 41.08
2020-11-09 39.72 38.63 38.72 38.96 22100800.0 38.96
2020-11-06 38.14 37.01 37.5 37.47 18089200.0 37.47
2020-11-05 37.25 35.34 36.9 37.14 35075000.0 37.14
2020-11-04 35.77 34.23 35.31 35.24 14740600.0 35.24
2020-11-03 35.99 34.89 35.1 35.35 11439100.0 35.35
2020-11-02 35.38 34.38 35.12 34.55 14648400.0 34.55
2020-10-30 35.03 33.96 34.46 34.53 13074000.0 34.53
2020-10-29 35.66 34.36 34.51 34.89 14230400.0 34.89
2020-10-28 34.63 33.55 33.73 34.09 15010800.0 34.09
2020-10-27 35.85 34.75 35.55 34.89 11168600.0 34.89
2020-10-26 36.43 35.2 36.27 35.82 15448100.0 35.82
2020-10-23 38.03 36.78 37.49 36.83 16296300.0 36.83
2020-10-22 37.43 35.88 35.9 37.41 23288900.0 37.41
2020-10-21 36.28 35.13 36.1 35.77 23277900.0 35.77
2020-10-20 36.37 33.77 33.96 35.6 38660900.0 35.6
2020-10-19 33.87 33.05 33.5 33.35 10527300.0 33.35
2020-10-16 33.47 32.68 32.88 33.45 11947300.0 33.45
2020-10-15 32.69 30.95 30.99 32.59 11829800.0 32.59
2020-10-14 32.24 31.53 32.08 31.67 8018000.0 31.67
2020-10-13 32.28 31.47 32.13 31.87 7842100.0 31.87
2020-10-12 32.67 32.12 32.36 32.21 6932600.0 32.21
2020-10-09 32.68 32.02 32.3 32.16 9411700.0 32.16
2020-10-08 32.64 31.8 31.9 32.21 17323300.0 32.21
2020-10-07 31.76 30.81 30.85 31.62 11794500.0 31.62
2020-10-06 31.45 30.3 31.27 30.4 10293700.0 30.4
2020-10-05 31.29 30.8 30.85 30.96 8314100.0 30.96
2020-10-02 30.9 29.59 29.65 30.46 9474000.0 30.46
2020-10-01 30.51 29.15 29.52 30.38 15052900.0 30.38
2020-09-30 29.82 28.89 28.89 29.59 11520100.0 29.59
2020-09-29 29.4 28.5 29.27 28.74 7419900.0 28.74
2020-09-28 30.04 29.38 29.82 29.44 8395700.0 29.44
2020-09-25 29.22 28.56 28.86 29.0 9350400.0 29.0
2020-09-24 29.59 28.24 29.05 29.11 12393700.0 29.11
2020-09-23 29.99 29.2 29.49 29.34 10899600.0 29.34
2020-09-22 30.36 29.33 29.85 29.44 11106800.0 29.44
2020-09-21 30.42 29.16 30.3 30.0 20577900.0 30.0
2020-09-18 32.05 31.36 31.85 31.5 15039900.0 31.5
2020-09-17 31.95 30.95 31.31 31.92 11459900.0 31.92
2020-09-16 32.79 31.74 32.68 31.79 16397800.0 31.79
2020-09-15 33.14 30.83 31.36 31.58 21096300.0 31.58
2020-09-14 31.56 30.54 30.72 31.18 11972100.0 31.18
2020-09-11 30.57 29.87 30.3 30.46 13638700.0 30.46
2020-09-10 31.88 30.14 31.82 30.17 24845100.0 30.17
2020-09-09 32.75 31.73 32.11 31.95 22375200.0 31.95
2020-09-08 33.33 31.05 31.72 32.38 52000000.0 32.38
2020-09-04 30.37 29.36 29.93 30.0 13822000.0 30.0
2020-09-03 31.52 29.13 30.93 29.48 22358100.0 29.48
2020-09-02 31.09 29.8 29.85 30.96 16246200.0 30.96
2020-09-01 29.85 29.34 29.53 29.79 9012000.0 29.79
2020-08-31 30.19 29.61 30.02 29.63 9585200.0 29.63
2020-08-28 30.23 29.64 29.86 30.02 9180200.0 30.02
2020-08-27 30.24 29.52 29.6 29.69 8745400.0 29.69
2020-08-26 29.83 29.12 29.78 29.48 9740000.0 29.48
2020-08-25 30.73 29.48 30.4 29.69 13006700.0 29.69
2020-08-24 30.76 28.99 29.28 30.31 20137900.0 30.31
2020-08-21 28.95 28.43 28.74 28.56 9841200.0 28.56
2020-08-20 29.17 28.64 28.7 28.83 9680200.0 28.83
2020-08-19 30.03 29.08 29.65 29.22 14504200.0 29.22
2020-08-18 31.12 29.79 30.55 29.84 23102800.0 29.84
2020-08-17 30.78 28.43 28.6 30.01 33796800.0 30.01
2020-08-14 28.13 27.15 27.29 27.86 8587700.0 27.86
2020-08-13 28.22 27.5 27.73 27.55 7586100.0 27.55
2020-08-12 29.75 27.78 28.99 28.03 10062400.0 28.03
2020-08-11 29.35 28.44 28.47 28.52 17260200.0 28.52
2020-08-10 28.06 26.86 26.91 27.98 10853600.0 27.98
2020-08-07 26.81 26.17 26.48 26.72 8036100.0 26.72
2020-08-06 27.19 26.15 26.17 26.62 14171800.0 26.62
2020-08-05 26.35 25.88 26.2 26.33 9252700.0 26.33
2020-08-04 26.03 25.51 25.87 25.8 15728800.0 25.8
2020-08-03 25.77 24.82 25.06 25.64 10441200.0 25.64
2020-07-31 25.15 24.44 25.12 24.89 17789000.0 24.89
2020-07-30 25.46 25.02 25.13 25.2 16012000.0 25.2
2020-07-29 27.05 24.93 27.04 25.89 28792100.0 25.89
2020-07-28 26.75 25.69 25.78 26.33 12854300.0 26.33
2020-07-27 25.92 25.31 25.88 25.7 16598100.0 25.7
2020-07-24 26.88 26.11 26.6 26.25 8584800.0 26.25
2020-07-23 27.33 26.33 26.44 26.76 13653500.0 26.76
2020-07-22 26.5 25.8 25.87 26.3 10702600.0 26.3
2020-07-21 26.48 25.97 26.17 26.15 9740100.0 26.15
2020-07-20 26.54 25.77 26.21 26.01 8663500.0 26.01
2020-07-17 27.0 26.25 26.99 26.45 8116100.0 26.45
2020-07-16 27.19 26.26 26.35 26.85 9736400.0 26.85
2020-07-15 27.03 26.13 26.32 26.88 14893700.0 26.88
2020-07-14 25.85 24.67 24.8 25.64 16477100.0 25.64
2020-07-13 25.19 24.37 24.65 24.86 14766800.0 24.86
2020-07-10 24.4 23.33 23.55 24.39 15660000.0 24.39
2020-07-09 24.83 23.33 24.76 23.42 17778200.0 23.42
2020-07-08 25.26 24.67 25.19 24.94 11111600.0 24.94
2020-07-07 25.63 25.06 25.59 25.13 11950500.0 25.13
2020-07-06 26.04 25.43 25.96 25.73 9172100.0 25.73
2020-07-02 25.85 25.08 25.62 25.24 22202300.0 25.24
2020-07-01 25.94 24.93 25.3 24.96 11963000.0 24.96
2020-06-30 25.6 24.74 25.09 25.3 14322000.0 25.3
2020-06-29 25.35 24.48 24.71 25.3 10011700.0 25.3
2020-06-26 25.11 24.25 25.0 24.46 16476800.0 24.46
2020-06-25 25.29 24.54 25.0 25.23 14328300.0 25.23
2020-06-24 25.98 25.01 25.85 25.28 14887800.0 25.28
2020-06-23 26.85 26.23 26.75 26.25 12455400.0 26.25
2020-06-22 26.64 25.85 26.6 26.37 13079500.0 26.37
2020-06-19 27.83 26.33 27.74 26.59 27880400.0 26.59
2020-06-18 27.55 26.71 26.9 27.09 11086400.0 27.09
2020-06-17 28.05 27.13 27.78 27.16 11115100.0 27.16
2020-06-16 29.18 27.48 29.11 27.78 17466100.0 27.78
2020-06-15 28.1 26.57 26.61 27.77 15321200.0 27.77
2020-06-12 28.96 27.07 28.72 27.96 21577300.0 27.96
2020-06-11 27.8 26.29 26.62 26.5 19121900.0 26.5
2020-06-10 29.84 28.42 29.8 28.75 15648000.0 28.75
2020-06-09 30.22 28.71 29.4 29.86 16945500.0 29.86
2020-06-08 31.66 30.6 31.22 30.68 15234200.0 30.68
2020-06-05 31.15 29.81 31.0 30.61 29418600.0 30.61
2020-06-04 29.44 28.52 28.86 29.16 16328800.0 29.16
2020-06-03 29.13 28.25 28.42 29.07 16860900.0 29.07
2020-06-02 27.62 26.95 27.32 27.41 10953800.0 27.41
2020-06-01 27.22 25.91 25.99 26.94 10452800.0 26.94
2020-05-29 26.57 25.69 26.35 25.88 22223500.0 25.88
2020-05-28 27.94 26.6 27.86 26.68 11641000.0 26.68
2020-05-27 28.83 26.91 28.53 27.79 15030700.0 27.79
2020-05-26 27.89 27.25 27.82 27.4 18870500.0 27.4
2020-05-22 26.23 25.22 25.99 25.98 14317400.0 25.98
2020-05-21 26.02 25.21 25.29 25.8 14320700.0 25.8
2020-05-20 25.89 25.22 25.31 25.48 14056800.0 25.48
2020-05-19 25.7 24.29 24.75 24.69 18484600.0 24.69
2020-05-18 25.21 24.0 24.0 24.81 23289200.0 24.81
2020-05-15 22.68 21.83 21.97 22.63 14221300.0 22.63
2020-05-14 22.34 20.49 20.66 22.31 15629100.0 22.31
2020-05-13 22.45 21.13 22.44 21.46 16832600.0 21.46
2020-05-12 23.27 22.55 22.99 22.56 12182900.0 22.56
2020-05-11 23.39 22.59 23.25 22.8 16754000.0 22.8
2020-05-08 24.0 23.05 23.07 23.93 16562300.0 23.93
2020-05-07 22.98 22.03 22.18 22.44 16977100.0 22.44
2020-05-06 23.65 21.83 23.05 21.89 34430500.0 21.89
2020-05-05 21.97 21.12 21.25 21.26 17802300.0 21.26
2020-05-04 20.88 20.12 20.45 20.75 16188800.0 20.75
2020-05-01 21.76 20.8 21.65 20.9 17874500.0 20.9
2020-04-30 23.44 22.25 23.44 22.29 15272400.0 22.29
2020-04-29 24.57 22.68 22.75 23.78 23541000.0 23.78
2020-04-28 23.4 22.1 23.18 22.18 22085500.0 22.18
2020-04-27 22.57 21.14 21.52 22.45 20240600.0 22.45
2020-04-24 22.24 21.54 21.71 21.95 11991400.0 21.95
2020-04-23 22.06 21.45 21.55 21.52 10673000.0 21.52
2020-04-22 21.78 21.07 21.65 21.3 9553600.0 21.3
2020-04-21 21.89 20.98 21.27 21.24 13507300.0 21.24
2020-04-20 22.64 21.44 21.72 22.38 15912400.0 22.38
2020-04-17 22.54 21.83 21.92 22.48 17166300.0 22.48
2020-04-16 21.65 20.56 21.64 20.87 11501700.0 20.87
2020-04-15 22.27 21.47 21.92 21.66 12760900.0 21.66
2020-04-14 23.77 22.67 23.6 22.98 12654700.0 22.98
2020-04-13 24.1 22.72 24.04 23.01 14802600.0 23.01
2020-04-09 24.99 23.58 24.16 24.06 22490500.0 24.06
2020-04-08 23.6 21.47 21.74 23.13 23774400.0 23.13
2020-04-07 22.21 20.71 21.27 21.3 30405600.0 21.3
2020-04-06 19.76 18.55 19.1 19.55 22442100.0 19.55
2020-04-03 18.78 17.85 18.4 18.04 13835500.0 18.04
2020-04-02 19.69 17.79 19.1 18.19 17920600.0 18.19
2020-04-01 20.17 18.99 19.5 19.26 17467100.0 19.26
2020-03-31 22.21 20.55 20.97 20.78 20303000.0 20.78
2020-03-30 22.48 20.63 22.31 21.32 18477800.0 21.32
2020-03-27 21.96 20.74 21.37 21.38 18349700.0 21.38
2020-03-26 22.97 21.06 21.64 22.56 16959000.0 22.56
2020-03-25 23.15 21.0 23.0 21.49 27617200.0 21.49
2020-03-24 21.67 18.6 19.32 21.11 24082900.0 21.11
2020-03-23 18.56 17.23 18.01 17.6 25419700.0 17.6
2020-03-20 18.96 17.68 18.42 18.14 35702000.0 18.14
2020-03-19 18.99 15.0 16.34 17.71 34361800.0 17.71
2020-03-18 19.05 14.33 18.83 16.8 39591100.0 16.8
2020-03-17 21.58 19.5 21.31 20.32 23544400.0 20.32
2020-03-16 22.41 21.0 21.51 21.0 18056800.0 21.0
2020-03-13 25.33 22.9 24.6 24.71 17909800.0 24.71
2020-03-12 24.35 22.5 23.6 23.04 20344500.0 23.04
2020-03-11 26.62 25.76 26.0 26.0 21309700.0 26.0
2020-03-10 27.14 24.59 25.98 27.12 18287700.0 27.12
2020-03-09 26.12 24.15 26.0 24.69 28350600.0 24.69
2020-03-06 29.54 28.45 29.21 28.69 20009500.0 28.69
2020-03-05 30.77 30.01 30.54 30.1 17921300.0 30.1
2020-03-04 31.57 30.36 31.0 31.53 16227800.0 31.15
2020-03-03 32.3 30.26 31.5 30.52 15816200.0 30.15
2020-03-02 31.45 29.74 30.52 31.42 14994600.0 31.04
2020-02-28 30.5 29.33 29.78 30.5 20832300.0 30.13
2020-02-27 31.92 30.55 31.3 30.71 14940400.0 30.34
2020-02-26 32.61 31.89 32.1 32.0 14421900.0 31.61
2020-02-25 33.28 31.4 33.25 31.75 14621900.0 31.37
2020-02-24 33.75 32.79 33.64 33.09 14743100.0 32.69
2020-02-21 35.08 34.41 34.99 34.65 8431500.0 34.23
2020-02-20 35.4 34.59 34.66 35.29 7817900.0 34.86
2020-02-19 35.1 34.52 34.53 34.92 9079500.0 34.5
2020-02-18 34.74 33.96 34.25 34.41 10531000.0 34.0