Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GM.US
42.44-0.02(-0.05%)(czas lokalny: 18.04.2024 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 |
---|---|---|---|---|---|---|
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 |
20.03.2024 | 41.42 | 42.89 | 41.36 | 42.85 | 16 858 168 | 0 |
19.03.2024 | 40.92 | 41.68 | 40.72 | 41.51 | 15 889 172 | 0 |
18.03.2024 | 40.89 | 40.92 | 40.33 | 40.82 | 16 112 646 | 0 |
15.03.2024 | 39.27 | 40.82 | 39.27 | 40.69 | 82 708 104 | 0 |
14.03.2024 | 40.16 | 40.34 | 38.95 | 39.38 | 17 815 360 | 0 |
13.03.2024 | 39.46 | 40.47 | 39.34 | 40.26 | 18 884 540 | 0 |
12.03.2024 | 39.58 | 39.62 | 38.96 | 39.21 | 16 702 601 | 0 |
11.03.2024 | 39.26 | 39.81 | 39.22 | 39.53 | 11 576 051 | 0 |
08.03.2024 | 39.35 | 40.15 | 39.31 | 39.50 | 12 843 107 | 0 |
07.03.2024 | 40.17 | 40.32 | 39.26 | 39.35 | 15 333 639 | 0 |
06.03.2024 | 40.65 | 40.74 | 39.83 | 40.15 | 14 782 836 | 0 |
05.03.2024 | 40.70 | 40.88 | 40.13 | 40.65 | 16 862 490 | 0 |
04.03.2024 | 41.00 | 41.52 | 40.76 | 40.93 | 14 511 365 | 0 |
01.03.2024 | 40.97 | 41.80 | 40.40 | 40.99 | 13 052 411 | 0 |
29.02.2024 | 40.75 | 41.34 | 40.63 | 40.98 | 17 830 696 | 0 |
28.02.2024 | 40.06 | 41.08 | 40.01 | 40.63 | 15 406 958 | 0 |
27.02.2024 | 40.37 | 40.60 | 39.85 | 40.18 | 11 138 186 | 0 |
26.02.2024 | 39.64 | 40.73 | 39.60 | 39.79 | 15 650 425 | 0 |
23.02.2024 | 39.36 | 39.95 | 39.32 | 39.63 | 14 226 253 | 0 |
22.02.2024 | 39.55 | 39.80 | 39.16 | 39.34 | 11 415 000 | 0 |
21.02.2024 | 39.00 | 39.82 | 38.96 | 39.49 | 15 973 284 | 0 |
20.02.2024 | 38.35 | 39.17 | 38.12 | 39.01 | 16 405 227 | 0 |
16.02.2024 | 38.71 | 38.70 | 38.70 | 38.70 | 12 396 651 | 0 |
15.02.2024 | 38.66 | 39.51 | 38.64 | 38.99 | 15 535 306 | 0 |
14.02.2024 | 38.58 | 38.75 | 38.05 | 38.37 | 12 902 856 | 0 |
13.02.2024 | 38.74 | 38.94 | 37.83 | 38.31 | 18 973 452 | 0 |
12.02.2024 | 38.54 | 39.53 | 38.51 | 39.28 | 17 948 776 | 0 |
09.02.2024 | 38.62 | 38.98 | 38.45 | 38.56 | 13 043 881 | 0 |
08.02.2024 | 38.84 | 38.94 | 38.42 | 38.65 | 15 412 835 | 0 |
07.02.2024 | 38.60 | 39.12 | 38.10 | 38.72 | 19 079 960 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus