Stockscreener 앱 받기
790.16
0.91%
7.10
시간 외 거래:
790.16
Goldman Sachs Group Inc 주식 (GS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $807.1 | $780.6 | $26.54 | 1,793,198.0 | +0.91% |
| 2025-10-29 | $800.5 | $778.8 | $21.67 | 2,243,792.0 | -1.14% |
| 2025-10-28 | $798.4 | $787.4 | $11.01 | 1,239,936.0 | +0.27% |
| 2025-10-27 | $796.7 | $787.0 | $9.70 | 1,643,007.0 | +0.78% |
| 2025-10-24 | $784.6 | $756.0 | $28.61 | 2,503,950.0 | +4.41% |
| 2025-10-23 | $755.0 | $744.7 | $10.34 | 1,612,760.0 | +0.83% |
| 2025-10-22 | $760.6 | $743.1 | $17.50 | 2,069,309.0 | -1.89% |
| 2025-10-21 | $765.3 | $758.3 | $7.03 | 1,780,186.0 | -0.57% |
| 2025-10-20 | $766.4 | $752.9 | $13.54 | 1,849,058.0 | +1.67% |
| 2025-10-17 | $758.9 | $740.0 | $18.92 | 2,859,422.0 | -0.97% |
| 2025-10-16 | $781.4 | $752.4 | $29.03 | 3,156,758.0 | -1.28% |
| 2025-10-15 | $782.5 | $762.7 | $19.83 | 3,100,374.0 | -0.37% |
| 2025-10-14 | $786.6 | $742.5 | $44.11 | 4,703,021.0 | -2.04% |
| 2025-10-13 | $791.0 | $777.9 | $13.17 | 2,749,773.0 | +2.93% |
| 2025-10-10 | $791.7 | $764.0 | $27.66 | 2,448,501.0 | -2.00% |
| 2025-10-09 | $782.9 | $771.4 | $11.56 | 1,571,047.0 | +0.44% |
| 2025-10-08 | $795.0 | $774.3 | $20.66 | 1,902,400.0 | -1.66% |
| 2025-10-07 | $805.3 | $781.4 | $23.93 | 1,546,272.0 | -0.89% |
| 2025-10-06 | $802.5 | $780.0 | $22.45 | 1,618,827.0 | +0.86% |
| 2025-10-03 | $794.9 | $777.9 | $17.06 | 1,468,819.0 | +1.36% |
| 2025-10-02 | $791.0 | $772.4 | $18.56 | 1,550,803.0 | -0.78% |
| 2025-10-01 | $796.3 | $783.2 | $13.05 | 1,806,456.0 | -1.36% |
| 2025-09-30 | $809.6 | $786.5 | $23.17 | 2,461,430.0 | -0.97% |
Goldman Sachs Group Inc 주식 (GS) 연도별 가격 이력
이 심층 분석에서는 Goldman Sachs Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Goldman Sachs Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Goldman Sachs Group Inc 주식 (GS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $807.1 | $740.0 | $67.13 | 49,010,867.0 | -0.78% |
| 2025-09 | $825.2 | $721.2 | $104.1 | 36,861,261.0 | +6.86% |
| 2025-08 | $753.3 | $694.0 | $59.28 | 34,260,688.0 | +2.99% |
| 2025-07 | $737.9 | $691.3 | $46.58 | 46,735,761.0 | +2.24% |
| 2025-06 | $714.3 | $592.2 | $122.1 | 42,421,622.0 | +17.87% |
| 2025-05 | $620.8 | $545.5 | $75.29 | 48,127,365.0 | +9.66% |
| 2025-04 | $567.3 | $439.4 | $127.9 | 73,353,576.0 | +0.23% |
| 2025-03 | $628.8 | $520.1 | $108.7 | 59,379,017.0 | -12.21% |
| 2025-02 | $672.2 | $604.0 | $68.18 | 46,723,968.0 | -2.83% |
| 2025-01 | $650.0 | $556.8 | $93.24 | 52,282,012.0 | +11.84% |
Goldman Sachs Group Inc 주식 (GS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $611.9 | $544.5 | $67.42 | 36,211,982.0 | -5.75% |
| 2024-11 | $612.7 | $510.5 | $102.2 | 47,984,259.0 | +17.53% |
| 2024-10 | $540.5 | $484.2 | $56.31 | 41,408,297.0 | +4.58% |
| 2024-09 | $509.7 | $457.5 | $52.22 | 37,544,389.0 | -2.97% |
| 2024-08 | $514.0 | $437.4 | $76.65 | 43,164,598.0 | +0.24% |
| 2024-07 | $517.3 | $454.0 | $63.25 | 49,463,582.0 | +12.54% |
| 2024-06 | $464.5 | $439.1 | $25.37 | 38,255,628.0 | -0.92% |
| 2024-05 | $471.5 | $425.2 | $46.29 | 46,649,494.0 | +6.99% |
| 2024-04 | $433.3 | $387.1 | $46.21 | 54,223,889.0 | +2.16% |
| 2024-03 | $419.2 | $381.4 | $37.78 | 45,761,781.0 | +7.36% |
| 2024-02 | $396.8 | $375.2 | $21.59 | 44,304,289.0 | +1.31% |
| 2024-01 | $393.9 | $372.1 | $21.84 | 52,000,001.0 | -0.46% |
Goldman Sachs Group Inc 주식 (GS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $387.8 | $340.4 | $47.34 | 43,495,239.0 | +12.95% |
| 2023-11 | $344.8 | $302.8 | $41.92 | 38,730,908.0 | +12.49% |
| 2023-10 | $323.6 | $289.4 | $34.22 | 48,693,835.0 | -6.17% |
| 2023-09 | $346.2 | $319.0 | $27.21 | 33,865,274.0 | -1.26% |
| 2023-08 | $358.7 | $318.0 | $40.73 | 39,051,444.0 | -7.91% |
| 2023-07 | $361.6 | $312.7 | $48.92 | 53,312,095.0 | +10.33% |
| 2023-06 | $347.7 | $310.6 | $37.17 | 53,826,914.0 | -0.42% |
| 2023-05 | $347.5 | $317.3 | $30.14 | 39,188,747.0 | -5.69% |
| 2023-04 | $345.1 | $319.4 | $25.69 | 41,796,455.0 | +4.99% |
| 2023-03 | $358.9 | $301.9 | $56.99 | 71,594,938.0 | -6.98% |
| 2023-02 | $379.7 | $351.3 | $28.35 | 43,606,059.0 | -3.87% |
| 2023-01 | $374.4 | $336.2 | $38.19 | 72,744,497.0 | +6.53% |
0.75%
0.21%
자본화:
|
볼륨(24시간):