Stockscreener 앱 받기
895.32
1.44%
12.73
시간 외 거래:
897.00
1.68
+0.19%
Goldman Sachs Group Inc 주식 (GS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $899.7 | $878.9 | $20.81 | 1,856,918.0 | +1.44% |
| 2026-10-08 | $887.5 | $876.8 | $10.72 | 1,749,637.0 | -0.52% |
| 2026-10-07 | $888.3 | $868.5 | $19.78 | 2,388,361.0 | -1.11% |
| 2026-10-06 | $905.9 | $896.0 | $9.94 | 2,046,119.0 | +0.42% |
| 2026-10-05 | $905.2 | $886.9 | $18.36 | 1,896,233.0 | -1.01% |
| 2026-10-02 | $913.0 | $897.3 | $15.74 | 1,583,189.0 | +0.66% |
| 2026-10-01 | $901.6 | $881.0 | $20.63 | 2,538,324.0 | -0.41% |
| 2026-09-30 | $916.0 | $900.4 | $15.69 | 1,764,566.0 | -1.73% |
| 2026-09-29 | $919.6 | $903.9 | $15.77 | 1,841,929.0 | -0.00% |
| 2026-09-28 | $932.0 | $914.5 | $17.50 | 1,786,686.0 | -2.05% |
| 2026-09-25 | $935.8 | $915.3 | $20.53 | 1,914,278.0 | +1.32% |
| 2026-09-24 | $933.4 | $914.7 | $18.73 | 2,341,688.0 | -1.40% |
| 2026-09-23 | $955.0 | $933.7 | $21.31 | 2,089,766.0 | -1.38% |
| 2026-09-22 | $967.8 | $936.8 | $30.99 | 2,033,588.0 | -1.03% |
| 2026-09-21 | $962.2 | $942.6 | $19.60 | 1,805,529.0 | +1.85% |
| 2026-09-18 | $953.0 | $939.5 | $13.44 | 3,938,055.0 | -1.00% |
| 2026-09-17 | $958.0 | $922.0 | $35.97 | 3,234,132.0 | +1.44% |
| 2026-09-16 | $984.7 | $932.4 | $52.29 | 3,539,431.0 | -3.96% |
| 2026-09-15 | $988.3 | $954.5 | $33.79 | 2,351,770.0 | -1.19% |
| 2026-09-14 | $1,013.7 | $978.9 | $34.76 | 2,198,334.0 | -3.96% |
| 2026-09-11 | $1,043.0 | $1,018.6 | $24.40 | 1,162,586.0 | +0.92% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $913.0 | $868.5 | $44.48 | 15,915,699.0 | -0.56% |
| 2026-09 | $1,043.8 | $900.4 | $143.5 | 43,772,704.0 | -12.24% |
| 2026-08 | $1,077.2 | $1,001.7 | $75.53 | 37,112,046.0 | +0.78% |
| 2026-07 | $1,154.0 | $977.7 | $176.3 | 42,604,504.0 | +0.65% |
| 2026-06 | $1,125.0 | $1,000.0 | $125.0 | 51,739,327.0 | -1.38% |
| 2026-05 | $1,027.2 | $899.0 | $128.2 | 40,390,644.0 | +11.02% |
| 2026-04 | $952.0 | $831.0 | $121.0 | 41,025,879.0 | +9.19% |
| 2026-03 | $878.8 | $780.5 | $98.30 | 52,373,483.0 | -1.58% |
| 2026-02 | $968.4 | $854.2 | $114.2 | 49,630,035.0 | -8.11% |
| 2026-01 | $984.7 | $880.8 | $104.0 | 49,593,742.0 | +6.42% |
Goldman Sachs Group Inc 주식 (GS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $919.1 | $808.3 | $110.8 | 43,264,523.0 | +7.07% |
| 2025-11 | $841.3 | $754.0 | $87.28 | 37,319,670.0 | +4.65% |
| 2025-10 | $807.1 | $740.0 | $67.13 | 48,568,550.0 | -0.88% |
| 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% |
1.38%
0.18%
자본화:
|
볼륨(24시간):