Stockscreener 앱 받기
566.10
2.19%
12.11
시간 외 거래:
567.00
0.90
+0.16%
Goldman Sachs Group Inc 주식 (GS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $572.9 | $553.4 | $19.52 | 4,353,505.0 | +2.19% |
| 2024-12-19 | $567.0 | $553.6 | $13.40 | 2,713,330.0 | +0.68% |
| 2024-12-18 | $579.5 | $544.5 | $34.98 | 2,961,284.0 | -4.25% |
| 2024-12-17 | $581.6 | $572.3 | $9.32 | 2,052,610.0 | -1.99% |
| 2024-12-16 | $588.3 | $578.7 | $9.57 | 1,718,185.0 | +0.15% |
| 2024-12-13 | $595.0 | $585.1 | $9.92 | 1,187,876.0 | -1.04% |
| 2024-12-12 | $596.3 | $588.6 | $7.71 | 1,202,940.0 | -0.16% |
| 2024-12-11 | $593.7 | $586.9 | $6.81 | 2,043,857.0 | +1.29% |
| 2024-12-10 | $596.3 | $583.8 | $12.51 | 2,580,873.0 | -1.53% |
| 2024-12-09 | $603.0 | $593.7 | $9.28 | 1,574,825.0 | -0.93% |
| 2024-12-06 | $600.0 | $594.4 | $5.63 | 1,435,674.0 | +0.48% |
| 2024-12-05 | $606.6 | $596.4 | $10.21 | 1,669,991.0 | -0.32% |
| 2024-12-04 | $604.3 | $596.8 | $7.52 | 1,599,121.0 | -0.56% |
| 2024-12-03 | $611.4 | $600.8 | $10.62 | 1,353,716.0 | +0.06% |
| 2024-12-02 | $611.9 | $601.3 | $10.61 | 1,786,181.0 | -1.13% |
| 2024-11-29 | $612.7 | $607.1 | $5.67 | 1,173,885.0 | +0.52% |
| 2024-11-27 | $612.2 | $603.3 | $8.98 | 1,410,691.0 | -0.01% |
| 2024-11-26 | $607.2 | $593.0 | $14.19 | 2,737,710.0 | +0.41% |
| 2024-11-25 | $611.3 | $598.8 | $12.47 | 2,834,294.0 | +0.04% |
| 2024-11-22 | $603.9 | $594.4 | $9.50 | 1,718,206.0 | +1.12% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $611.9 | $544.5 | $67.42 | 34,587,473.0 | -6.98% |
| 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% |
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% |
2.44%
자본화:
|
볼륨(24시간):