Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GM.US
49.90+0.13(+0.26%)(czas lokalny: 17.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 49.32 | 49.99 | 48.81 | 49.77 | 10 027 377 | 0 |
15.07.2024 | 49.50 | 50.00 | 49.16 | 49.30 | 11 050 257 | 0 |
12.07.2024 | 48.00 | 49.35 | 47.91 | 49.01 | 15 703 424 | 0 |
11.07.2024 | 46.85 | 48.00 | 46.83 | 47.93 | 14 142 740 | 0 |
10.07.2024 | 46.51 | 46.77 | 46.36 | 46.53 | 6 709 703 | 0 |
09.07.2024 | 46.45 | 46.84 | 46.19 | 46.26 | 9 554 339 | 0 |
08.07.2024 | 46.80 | 47.48 | 46.22 | 46.55 | 8 692 140 | 0 |
05.07.2024 | 46.62 | 47.09 | 46.19 | 46.52 | 9 259 061 | 0 |
03.07.2024 | 46.98 | 47.07 | 46.28 | 46.71 | 5 440 684 | 0 |
02.07.2024 | 46.40 | 47.08 | 46.37 | 46.95 | 10 728 347 | 0 |
01.07.2024 | 46.52 | 47.16 | 46.29 | 46.68 | 10 811 016 | 0 |
28.06.2024 | 46.03 | 46.66 | 45.97 | 46.46 | 14 598 758 | 0 |
27.06.2024 | 45.69 | 46.05 | 45.30 | 45.58 | 9 902 566 | 0 |
26.06.2024 | 45.90 | 46.13 | 45.52 | 45.77 | 11 103 779 | 0 |
25.06.2024 | 47.97 | 48.10 | 45.93 | 46.41 | 16 419 214 | 0 |
24.06.2024 | 47.77 | 48.69 | 47.78 | 48.11 | 27 493 076 | 0 |
21.06.2024 | 47.78 | 47.86 | 47.05 | 47.72 | 16 699 959 | 0 |
20.06.2024 | 47.31 | 47.95 | 47.26 | 47.77 | 9 898 743 | 0 |
18.06.2024 | 47.29 | 47.44 | 47.44 | 47.44 | 9 691 071 | 0 |
17.06.2024 | 46.78 | 47.53 | 46.70 | 47.40 | 9 668 807 | 0 |
14.06.2024 | 47.17 | 47.39 | 45.93 | 46.77 | 14 527 408 | 0 |
13.06.2024 | 48.62 | 48.72 | 47.39 | 47.65 | 16 670 339 | 0 |
12.06.2024 | 48.84 | 49.35 | 48.63 | 48.86 | 14 111 287 | 0 |
11.06.2024 | 48.26 | 48.95 | 47.68 | 48.21 | 20 653 956 | 0 |
10.06.2024 | 45.69 | 47.76 | 45.64 | 47.57 | 18 490 680 | 0 |
07.06.2024 | 45.35 | 46.08 | 45.20 | 45.72 | 10 684 847 | 0 |
06.06.2024 | 45.58 | 45.98 | 45.42 | 45.61 | 10 155 168 | 0 |
05.06.2024 | 45.52 | 45.69 | 44.81 | 45.62 | 23 819 756 | 0 |
04.06.2024 | 45.32 | 45.77 | 45.04 | 45.26 | 9 420 669 | 0 |
03.06.2024 | 44.96 | 45.96 | 44.96 | 45.74 | 15 365 730 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus