Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GM.US
44.99+1.58(+3.64%)(czas lokalny: 31.05.2024 16:00)General Motors Company
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 43.21 | 45.02 | 43.00 | 44.99 | 32 284 430 | 0 |
30.05.2024 | 42.81 | 43.48 | 42.62 | 43.41 | 8 953 549 | 0 |
29.05.2024 | 42.60 | 42.74 | 42.27 | 42.64 | 13 249 707 | 0 |
28.05.2024 | 43.70 | 43.77 | 42.80 | 43.09 | 13 579 561 | 0 |
24.05.2024 | 44.07 | 44.11 | 44.11 | 44.11 | 7 373 009 | 0 |
23.05.2024 | 43.97 | 44.05 | 43.38 | 43.73 | 10 605 628 | 0 |
22.05.2024 | 44.60 | 44.64 | 43.73 | 43.97 | 11 855 837 | 0 |
21.05.2024 | 44.97 | 45.18 | 44.56 | 44.92 | 9 903 651 | 0 |
20.05.2024 | 45.75 | 45.91 | 45.07 | 45.11 | 8 797 720 | 0 |
17.05.2024 | 46.08 | 46.07 | 45.59 | 45.76 | 11 238 752 | 0 |
16.05.2024 | 45.38 | 46.09 | 45.37 | 45.87 | 11 214 718 | 0 |
15.05.2024 | 45.50 | 45.64 | 45.07 | 45.49 | 10 892 629 | 0 |
14.05.2024 | 45.50 | 45.79 | 44.75 | 45.03 | 10 701 149 | 0 |
13.05.2024 | 45.59 | 45.98 | 45.08 | 45.17 | 13 635 327 | 0 |
10.05.2024 | 45.58 | 45.63 | 45.05 | 45.21 | 7 897 653 | 0 |
09.05.2024 | 44.98 | 45.66 | 44.80 | 45.36 | 9 345 829 | 0 |
08.05.2024 | 44.85 | 45.40 | 44.58 | 45.05 | 7 558 360 | 0 |
07.05.2024 | 45.19 | 45.84 | 44.34 | 45.28 | 9 092 648 | 0 |
06.05.2024 | 45.10 | 45.54 | 44.95 | 45.06 | 10 296 433 | 0 |
03.05.2024 | 45.03 | 45.55 | 44.51 | 44.86 | 9 938 590 | 0 |
02.05.2024 | 44.90 | 45.15 | 44.57 | 44.67 | 12 939 013 | 0 |
01.05.2024 | 44.50 | 45.20 | 44.38 | 44.47 | 13 589 650 | 0 |
30.04.2024 | 45.21 | 45.42 | 44.26 | 44.53 | 15 802 495 | 0 |
29.04.2024 | 46.00 | 46.15 | 45.54 | 46.04 | 10 550 272 | 0 |
26.04.2024 | 45.60 | 46.16 | 45.41 | 45.84 | 12 012 351 | 0 |
25.04.2024 | 44.67 | 45.85 | 44.49 | 45.62 | 14 515 554 | 0 |
24.04.2024 | 45.31 | 45.31 | 44.62 | 45.08 | 14 513 933 | 0 |
23.04.2024 | 45.94 | 45.96 | 44.37 | 45.10 | 28 623 704 | 0 |
22.04.2024 | 42.68 | 43.56 | 42.20 | 43.21 | 21 189 766 | 0 |
19.04.2024 | 42.51 | 42.96 | 42.19 | 42.37 | 15 469 283 | 0 |
18.04.2024 | 42.77 | 42.84 | 42.01 | 42.44 | 14 127 785 | 0 |
17.04.2024 | 42.91 | 43.16 | 42.29 | 42.46 | 10 594 158 | 0 |
16.04.2024 | 42.49 | 42.92 | 42.13 | 42.66 | 12 373 342 | 0 |
15.04.2024 | 43.73 | 43.98 | 42.52 | 42.69 | 13 425 014 | 0 |
12.04.2024 | 43.50 | 43.58 | 42.65 | 43.08 | 11 569 417 | 0 |
11.04.2024 | 43.90 | 43.99 | 43.19 | 43.84 | 15 541 801 | 0 |
10.04.2024 | 43.90 | 44.55 | 43.51 | 43.94 | 11 604 166 | 0 |
09.04.2024 | 44.58 | 44.87 | 44.07 | 44.73 | 8 788 578 | 0 |
08.04.2024 | 44.51 | 44.85 | 44.28 | 44.34 | 8 246 875 | 0 |
05.04.2024 | 43.84 | 44.30 | 43.46 | 44.23 | 11 176 634 | 0 |
04.04.2024 | 45.71 | 46.04 | 43.62 | 43.68 | 16 635 278 | 0 |
03.04.2024 | 44.97 | 45.42 | 44.64 | 45.17 | 13 537 426 | 0 |
02.04.2024 | 44.97 | 45.26 | 44.59 | 44.89 | 13 043 626 | 0 |
01.04.2024 | 45.13 | 45.73 | 44.98 | 45.40 | 10 987 797 | 0 |
28.03.2024 | 44.60 | 45.35 | 45.35 | 45.35 | 14 766 376 | 0 |
27.03.2024 | 44.06 | 44.81 | 44.05 | 44.59 | 22 133 596 | 0 |
26.03.2024 | 43.69 | 44.57 | 43.42 | 44.00 | 15 924 460 | 0 |
25.03.2024 | 43.16 | 43.96 | 43.06 | 43.55 | 14 491 606 | 0 |
22.03.2024 | 43.30 | 43.66 | 43.00 | 43.06 | 9 308 220 | 0 |
21.03.2024 | 42.92 | 43.59 | 42.84 | 43.42 | 15 247 537 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus