Stockscreener 앱 받기
605.88
1.11%
6.67
시장 영업 전:
608.01
2.13
+0.35%
Goldman Sachs Group Inc 주식 (GS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $609.7 | $592.9 | $16.82 | 2,083,513.0 | +1.11% |
| 2025-06-04 | $606.3 | $598.7 | $7.61 | 1,294,330.0 | -0.77% |
| 2025-06-03 | $606.3 | $593.7 | $12.59 | 1,729,063.0 | +0.85% |
| 2025-06-02 | $599.2 | $592.2 | $7.00 | 1,220,310.0 | -0.29% |
| 2025-05-30 | $603.6 | $593.8 | $9.77 | 2,128,629.0 | -0.73% |
| 2025-05-29 | $610.0 | $598.3 | $11.70 | 1,731,309.0 | -0.59% |
| 2025-05-28 | $618.6 | $607.3 | $11.32 | 1,995,141.0 | -1.18% |
| 2025-05-27 | $617.7 | $605.0 | $12.72 | 2,363,281.0 | +2.87% |
| 2025-05-23 | $602.0 | $582.5 | $19.46 | 1,530,349.0 | +0.05% |
| 2025-05-22 | $602.2 | $592.5 | $9.70 | 1,937,998.0 | +0.80% |
| 2025-05-21 | $609.9 | $592.0 | $17.87 | 2,432,637.0 | -2.15% |
| 2025-05-20 | $611.5 | $603.0 | $8.54 | 1,599,749.0 | -0.94% |
| 2025-05-19 | $619.4 | $598.3 | $21.04 | 2,838,285.0 | -1.09% |
| 2025-05-16 | $620.8 | $613.6 | $7.23 | 2,012,737.0 | +0.51% |
| 2025-05-15 | $619.2 | $609.7 | $9.48 | 2,425,695.0 | +0.70% |
| 2025-05-14 | $615.0 | $602.5 | $12.50 | 2,872,987.0 | +1.29% |
| 2025-05-13 | $607.7 | $593.1 | $14.65 | 2,763,812.0 | +2.11% |
| 2025-05-12 | $603.4 | $588.1 | $15.29 | 3,525,646.0 | +4.27% |
| 2025-05-09 | $572.1 | $565.8 | $6.32 | 1,521,184.0 | +0.25% |
| 2025-05-08 | $572.2 | $558.2 | $13.95 | 1,991,259.0 | +2.50% |
| 2025-05-07 | $555.4 | $547.7 | $7.64 | 1,953,195.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $609.7 | $592.2 | $17.54 | 8,410,729.0 | +0.90% |
| 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% |
1.92%
0.27%
자본화:
|
볼륨(24시간):