Stockscreener 앱 받기
521.52
7.39%
-41.58
Goldman Sachs Group Inc 주식 (GS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $530.0 | $510.4 | $19.58 | 3,376,766.0 | -7.35% |
| 2025-04-02 | $567.3 | $539.1 | $28.24 | 2,531,340.0 | +2.67% |
| 2025-04-01 | $552.0 | $533.2 | $18.72 | 1,867,738.0 | +0.40% |
| 2025-03-31 | $547.4 | $528.6 | $18.80 | 2,453,663.0 | +0.58% |
| 2025-03-28 | $560.5 | $537.7 | $22.79 | 2,769,667.0 | -2.83% |
| 2025-03-27 | $566.0 | $552.5 | $13.45 | 2,084,060.0 | -2.61% |
| 2025-03-26 | $592.6 | $571.0 | $21.64 | 1,925,787.0 | -2.05% |
| 2025-03-25 | $586.9 | $578.2 | $8.68 | 1,853,597.0 | +1.01% |
| 2025-03-24 | $582.7 | $573.0 | $9.67 | 1,830,125.0 | +2.65% |
| 2025-03-21 | $567.0 | $551.2 | $15.79 | 3,461,985.0 | +0.44% |
| 2025-03-20 | $568.4 | $552.0 | $16.44 | 2,524,587.0 | +0.96% |
| 2025-03-19 | $563.0 | $544.6 | $18.40 | 2,726,740.0 | +1.01% |
| 2025-03-18 | $553.8 | $546.6 | $7.10 | 2,598,907.0 | +0.08% |
| 2025-03-17 | $557.2 | $540.0 | $17.16 | 2,666,369.0 | +1.83% |
| 2025-03-14 | $543.6 | $526.7 | $16.87 | 2,785,381.0 | +3.16% |
| 2025-03-13 | $538.1 | $520.1 | $18.08 | 2,507,540.0 | -2.03% |
| 2025-03-12 | $545.0 | $528.6 | $16.41 | 3,058,573.0 | +0.81% |
| 2025-03-11 | $540.0 | $524.2 | $15.79 | 4,113,419.0 | -0.04% |
| 2025-03-10 | $546.5 | $523.1 | $23.33 | 5,182,605.0 | -5.00% |
| 2025-03-07 | $568.2 | $544.9 | $23.26 | 4,053,784.0 | -1.41% |
| 2025-03-06 | $586.7 | $564.6 | $22.09 | 4,297,737.0 | -4.28% |
| 2025-03-05 | $597.1 | $576.8 | $20.34 | 2,570,465.0 | +2.05% |
| 2025-03-04 | $589.3 | $578.0 | $11.27 | 860,031.0 | -3.99% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $567.3 | $510.4 | $56.91 | 7,775,844.0 | -4.50% |
| 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% |
7.24%
2.30%
자본화:
|
볼륨(24시간):