General Motors Company (GM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 44.28 | 44.54 | 43.66 | 44.12 | 44.12 | 16,371,423 |
| 25 jul 2024 | 45.67 | 45.77 | 44.11 | 44.13 | 44.13 | 27,256,400 |
| 24 jul 2024 | 45.29 | 46.60 | 45.12 | 46.49 | 46.49 | 21,134,900 |
| 23 jul 2024 | 49.34 | 49.50 | 45.83 | 46.38 | 46.38 | 41,152,100 |
| 22 jul 2024 | 48.46 | 49.70 | 48.26 | 49.56 | 49.56 | 17,064,700 |
| 19 jul 2024 | 49.54 | 49.56 | 48.16 | 48.30 | 48.30 | 16,931,000 |
| 18 jul 2024 | 50.00 | 50.50 | 49.17 | 49.65 | 49.65 | 12,268,000 |
| 17 jul 2024 | 49.40 | 49.97 | 49.14 | 49.90 | 49.90 | 9,158,500 |
| 16 jul 2024 | 49.32 | 49.99 | 48.81 | 49.77 | 49.77 | 10,192,500 |
| 15 jul 2024 | 49.50 | 50.00 | 49.16 | 49.30 | 49.30 | 11,073,400 |
| 12 jul 2024 | 48.02 | 49.35 | 47.91 | 49.01 | 49.01 | 16,289,600 |
| 11 jul 2024 | 46.90 | 48.00 | 46.83 | 47.93 | 47.93 | 16,676,900 |
| 10 jul 2024 | 46.51 | 46.77 | 46.36 | 46.53 | 46.53 | 6,711,700 |
| 09 jul 2024 | 46.45 | 46.84 | 46.19 | 46.26 | 46.26 | 9,657,500 |
| 08 jul 2024 | 46.80 | 47.48 | 46.22 | 46.55 | 46.55 | 10,868,900 |
| 05 jul 2024 | 46.62 | 47.09 | 46.19 | 46.52 | 46.52 | 11,452,700 |
| 03 jul 2024 | 46.98 | 47.07 | 46.28 | 46.71 | 46.71 | 5,440,700 |
| 02 jul 2024 | 46.40 | 47.08 | 46.37 | 46.95 | 46.95 | 11,338,300 |
| 01 jul 2024 | 46.52 | 47.17 | 46.29 | 46.68 | 46.68 | 10,825,100 |
| 28 jun 2024 | 46.03 | 46.66 | 45.97 | 46.46 | 46.46 | 15,020,200 |
| 27 jun 2024 | 45.69 | 46.05 | 45.30 | 45.58 | 45.58 | 10,409,800 |
| 26 jun 2024 | 45.90 | 46.13 | 45.52 | 45.77 | 45.77 | 13,055,900 |
| 25 jun 2024 | 48.00 | 48.10 | 45.93 | 46.41 | 46.41 | 18,067,100 |
| 24 jun 2024 | 47.77 | 48.69 | 47.77 | 48.11 | 48.11 | 46,697,700 |
| 21 jun 2024 | 47.78 | 47.86 | 47.05 | 47.72 | 47.72 | 16,737,300 |
| 20 jun 2024 | 47.31 | 47.95 | 47.26 | 47.77 | 47.77 | 10,118,000 |
| 18 jun 2024 | 47.29 | 48.04 | 47.28 | 47.44 | 47.44 | 9,691,100 |
| 17 jun 2024 | 46.78 | 47.53 | 46.71 | 47.40 | 47.40 | 9,720,600 |
| 14 jun 2024 | 47.14 | 47.39 | 45.93 | 46.77 | 46.77 | 14,716,500 |
| 13 jun 2024 | 48.62 | 48.72 | 47.39 | 47.65 | 47.65 | 19,451,700 |
| 12 jun 2024 | 48.84 | 49.35 | 48.63 | 48.86 | 48.86 | 14,222,200 |
| 11 jun 2024 | 48.26 | 48.95 | 47.68 | 48.21 | 48.21 | 21,187,000 |
| 10 jun 2024 | 45.69 | 47.76 | 45.64 | 47.57 | 47.57 | 18,578,800 |
| 07 jun 2024 | 45.35 | 46.08 | 45.20 | 45.72 | 45.72 | 10,811,700 |
| 06 jun 2024 | 45.58 | 45.98 | 45.43 | 45.61 | 45.61 | 10,169,800 |
| 05 jun 2024 | 45.55 | 45.69 | 44.82 | 45.62 | 45.62 | 24,724,900 |
| 04 jun 2024 | 45.32 | 45.77 | 45.04 | 45.26 | 45.26 | 9,505,400 |
| 03 jun 2024 | 44.96 | 45.96 | 44.96 | 45.74 | 45.74 | 15,698,500 |
| 31 may 2024 | 43.21 | 45.02 | 43.00 | 44.99 | 44.99 | 32,674,600 |
| 30 may 2024 | 42.81 | 43.48 | 42.62 | 43.41 | 43.41 | 9,268,700 |
| 29 may 2024 | 42.62 | 42.75 | 42.27 | 42.64 | 42.64 | 13,262,300 |
| 28 may 2024 | 43.70 | 43.77 | 42.80 | 43.09 | 43.09 | 13,749,200 |
| 24 may 2024 | 44.07 | 44.32 | 43.87 | 44.11 | 44.11 | 7,372,400 |
| 23 may 2024 | 43.97 | 44.06 | 43.38 | 43.73 | 43.73 | 10,643,700 |
| 22 may 2024 | 44.60 | 44.64 | 43.73 | 43.97 | 43.97 | 11,874,500 |
| 21 may 2024 | 44.97 | 45.18 | 44.56 | 44.92 | 44.92 | 9,911,000 |
| 20 may 2024 | 45.75 | 45.91 | 45.07 | 45.11 | 45.11 | 9,070,700 |
| 17 may 2024 | 46.07 | 46.08 | 45.59 | 45.76 | 45.76 | 11,412,800 |
| 16 may 2024 | 45.38 | 46.10 | 45.37 | 45.87 | 45.87 | 11,335,900 |
| 15 may 2024 | 45.50 | 45.64 | 45.07 | 45.49 | 45.49 | 11,054,700 |
| 14 may 2024 | 45.50 | 45.79 | 44.75 | 45.03 | 45.03 | 10,894,300 |
| 13 may 2024 | 45.56 | 45.98 | 45.08 | 45.17 | 45.17 | 13,826,400 |
| 10 may 2024 | 45.58 | 45.63 | 45.05 | 45.21 | 45.21 | 7,917,800 |
| 09 may 2024 | 44.98 | 45.66 | 44.80 | 45.36 | 45.36 | 9,349,800 |
| 08 may 2024 | 44.85 | 45.40 | 44.58 | 45.05 | 45.05 | 7,568,500 |
| 07 may 2024 | 45.19 | 45.84 | 45.17 | 45.28 | 45.28 | 9,135,900 |
| 06 may 2024 | 45.10 | 45.54 | 44.96 | 45.06 | 45.06 | 10,301,600 |
| 03 may 2024 | 45.03 | 45.55 | 44.51 | 44.86 | 44.86 | 10,046,000 |
| 02 may 2024 | 44.90 | 45.15 | 44.57 | 44.67 | 44.67 | 13,214,900 |
| 01 may 2024 | 44.50 | 45.20 | 44.38 | 44.47 | 44.47 | 13,986,800 |
| 30 abr 2024 | 45.21 | 45.42 | 44.26 | 44.53 | 44.53 | 15,951,300 |
| 29 abr 2024 | 46.00 | 46.15 | 45.54 | 46.04 | 46.04 | 10,550,300 |
| 26 abr 2024 | 45.60 | 46.17 | 45.41 | 45.84 | 45.84 | 12,153,300 |
| 25 abr 2024 | 44.67 | 45.85 | 44.49 | 45.62 | 45.62 | 14,912,500 |
| 24 abr 2024 | 45.31 | 45.31 | 44.62 | 45.08 | 45.08 | 15,013,900 |
| 23 abr 2024 | 45.89 | 45.96 | 44.37 | 45.10 | 45.10 | 28,767,300 |
| 22 abr 2024 | 42.68 | 43.56 | 42.21 | 43.21 | 43.21 | 21,315,100 |
| 19 abr 2024 | 42.51 | 42.96 | 42.19 | 42.37 | 42.37 | 15,469,300 |
| 18 abr 2024 | 42.77 | 42.84 | 42.01 | 42.44 | 42.44 | 14,180,500 |
| 17 abr 2024 | 42.91 | 43.16 | 42.29 | 42.46 | 42.46 | 10,663,300 |
| 16 abr 2024 | 42.49 | 42.92 | 42.13 | 42.66 | 42.66 | 12,384,900 |
| 15 abr 2024 | 43.73 | 43.98 | 42.52 | 42.69 | 42.69 | 13,499,600 |
| 12 abr 2024 | 43.50 | 43.58 | 42.65 | 43.08 | 43.08 | 11,901,500 |
| 11 abr 2024 | 43.90 | 43.99 | 43.19 | 43.84 | 43.84 | 19,563,000 |
| 10 abr 2024 | 43.90 | 44.55 | 43.51 | 43.94 | 43.94 | 11,636,400 |
| 09 abr 2024 | 44.58 | 44.87 | 44.07 | 44.73 | 44.73 | 8,794,800 |
| 08 abr 2024 | 44.43 | 44.85 | 44.28 | 44.34 | 44.34 | 8,250,400 |
| 05 abr 2024 | 43.72 | 44.31 | 43.46 | 44.23 | 44.23 | 11,209,800 |
| 04 abr 2024 | 45.71 | 46.04 | 43.62 | 43.68 | 43.68 | 16,988,600 |
| 03 abr 2024 | 44.67 | 45.42 | 44.64 | 45.17 | 45.17 | 14,377,100 |
| 02 abr 2024 | 44.97 | 45.26 | 44.59 | 44.89 | 44.89 | 13,061,900 |
| 01 abr 2024 | 45.13 | 45.73 | 44.98 | 45.40 | 45.40 | 11,008,300 |
| 28 mar 2024 | 44.63 | 45.54 | 44.60 | 45.35 | 45.35 | 14,766,400 |
| 27 mar 2024 | 44.06 | 44.81 | 44.05 | 44.59 | 44.59 | 22,172,100 |
| 26 mar 2024 | 43.69 | 44.57 | 43.43 | 44.00 | 44.00 | 15,961,300 |
| 25 mar 2024 | 43.06 | 43.96 | 43.06 | 43.55 | 43.55 | 14,644,700 |
| 22 mar 2024 | 43.30 | 43.66 | 43.00 | 43.06 | 43.06 | 9,387,400 |
| 21 mar 2024 | 42.92 | 43.59 | 42.84 | 43.42 | 43.42 | 15,268,300 |
| 20 mar 2024 | 41.42 | 42.89 | 41.36 | 42.85 | 42.85 | 16,909,300 |
| 19 mar 2024 | 40.92 | 41.68 | 40.72 | 41.51 | 41.51 | 15,936,400 |
| 18 mar 2024 | 40.89 | 40.92 | 40.33 | 40.82 | 40.82 | 16,126,600 |
| 15 mar 2024 | 39.27 | 40.82 | 39.27 | 40.69 | 40.69 | 82,750,500 |
| 14 mar 2024 | 40.18 | 40.34 | 38.95 | 39.38 | 39.38 | 18,012,900 |
| 13 mar 2024 | 39.46 | 40.47 | 39.34 | 40.26 | 40.26 | 19,081,300 |
| 12 mar 2024 | 39.58 | 39.62 | 38.96 | 39.21 | 39.21 | 19,442,500 |
| 11 mar 2024 | 39.28 | 39.81 | 39.22 | 39.53 | 39.53 | 11,659,100 |
| 08 mar 2024 | 39.35 | 40.15 | 39.31 | 39.50 | 39.50 | 12,917,900 |
| 07 mar 2024 | 40.17 | 40.32 | 39.26 | 39.35 | 39.35 | 15,428,000 |
| 06 mar 2024 | 40.65 | 40.74 | 39.83 | 40.15 | 40.15 | 15,511,200 |
| 05 mar 2024 | 40.70 | 40.89 | 40.13 | 40.65 | 40.65 | 18,913,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.