Stockscreener 앱 받기
454.73
0.18%
-0.83
시간 외 거래:
454.73
Goldman Sachs Group, Inc. 주식 (GS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $458.8 | $454.3 | $4.43 | 1,820,199.0 | -0.18% |
| 2024-05-09 | $456.4 | $446.3 | $10.09 | 2,698,983.0 | +1.93% |
| 2024-05-08 | $448.0 | $442.1 | $5.97 | 2,001,445.0 | +0.71% |
| 2024-05-07 | $447.4 | $442.9 | $4.55 | 2,030,985.0 | +0.03% |
| 2024-05-06 | $444.4 | $439.7 | $4.70 | 1,913,249.0 | +1.25% |
| 2024-05-03 | $442.3 | $434.9 | $7.38 | 2,392,943.0 | +1.30% |
| 2024-05-02 | $433.6 | $428.2 | $5.48 | 2,084,280.0 | +1.32% |
| 2024-05-01 | $433.4 | $425.2 | $8.24 | 1,727,854.0 | +0.06% |
| 2024-04-30 | $431.4 | $426.0 | $5.39 | 1,817,314.0 | -0.95% |
| 2024-04-29 | $433.3 | $427.2 | $6.13 | 2,443,910.0 | +0.76% |
| 2024-04-26 | $428.5 | $419.6 | $8.89 | 2,304,499.0 | +1.79% |
| 2024-04-25 | $423.6 | $414.9 | $8.76 | 1,967,948.0 | -0.71% |
| 2024-04-24 | $424.6 | $419.6 | $4.97 | 1,561,103.0 | -0.23% |
| 2024-04-23 | $425.4 | $416.2 | $9.15 | 2,754,529.0 | +1.59% |
| 2024-04-22 | $418.0 | $404.6 | $13.41 | 4,086,731.0 | +3.30% |
| 2024-04-19 | $408.0 | $403.0 | $4.99 | 2,777,064.0 | +0.22% |
| 2024-04-18 | $407.9 | $402.4 | $5.45 | 2,761,912.0 | -0.20% |
| 2024-04-17 | $407.1 | $401.2 | $5.94 | 4,372,289.0 | +1.78% |
| 2024-04-16 | $405.0 | $395.2 | $9.79 | 3,377,740.0 | -1.00% |
| 2024-04-15 | $412.9 | $398.7 | $14.18 | 6,171,256.0 | +2.92% |
| 2024-04-12 | $394.1 | $387.1 | $6.97 | 2,785,286.0 | -2.01% |
| 2024-04-11 | $401.5 | $394.8 | $6.63 | 2,174,178.0 | -0.82% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $458.8 | $425.2 | $33.56 | 18,490,137.0 | +6.57% |
| 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% |
Goldman Sachs Group, Inc. 주식 (GS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $386.5 | $339.3 | $47.20 | 42,416,775.0 | -11.08% |
| 2022-11 | $389.6 | $342.6 | $46.99 | 54,101,841.0 | +12.09% |
| 2022-10 | $346.2 | $287.8 | $58.43 | 50,051,639.0 | +17.56% |
| 2022-09 | $344.4 | $288.6 | $55.75 | 40,911,858.0 | -11.91% |
| 2022-08 | $358.6 | $327.2 | $31.40 | 41,407,656.0 | -0.22% |
| 2022-07 | $335.2 | $277.8 | $57.34 | 48,175,012.0 | +12.24% |
| 2022-06 | $329.3 | $278.1 | $51.12 | 54,362,133.0 | -9.13% |
| 2022-05 | $329.7 | $293.9 | $35.82 | 50,355,080.0 | +6.99% |
| 2022-04 | $347.4 | $304.7 | $42.64 | 60,538,721.0 | -7.46% |
| 2022-03 | $346.8 | $318.6 | $28.21 | 68,141,884.0 | -3.28% |
| 2022-02 | $377.4 | $326.9 | $50.45 | 55,236,128.0 | -3.78% |
| 2022-01 | $412.7 | $326.2 | $86.43 | 85,266,631.0 | -7.29% |
0.89%
2.57%
자본화:
|
볼륨(24시간):