Stockscreener 앱 받기
789.98
1.36%
10.60
Goldman Sachs Group Inc 주식 (GS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-03 | $794.9 | $777.9 | $17.06 | 1,468,819.0 | +1.36% |
| 2025-10-02 | $791.0 | $772.4 | $18.56 | 1,550,803.0 | -0.78% |
| 2025-10-01 | $796.3 | $783.2 | $13.05 | 1,806,456.0 | -1.36% |
| 2025-09-30 | $809.6 | $786.5 | $23.17 | 2,461,430.0 | -0.97% |
| 2025-09-29 | $808.8 | $798.0 | $10.86 | 1,050,578.0 | +0.20% |
| 2025-09-26 | $809.5 | $795.1 | $14.37 | 1,378,420.0 | +0.98% |
| 2025-09-25 | $798.2 | $782.0 | $16.17 | 1,411,571.0 | +0.29% |
| 2025-09-24 | $812.8 | $792.3 | $20.50 | 1,333,190.0 | -1.72% |
| 2025-09-23 | $825.2 | $802.0 | $23.25 | 1,757,870.0 | +0.09% |
| 2025-09-22 | $806.0 | $797.5 | $8.49 | 1,150,887.0 | +0.07% |
| 2025-09-19 | $809.7 | $797.4 | $12.29 | 3,783,409.0 | +0.09% |
| 2025-09-18 | $807.3 | $792.4 | $14.88 | 1,500,630.0 | +1.27% |
| 2025-09-17 | $798.6 | $785.2 | $13.34 | 1,941,464.0 | +1.11% |
| 2025-09-16 | $790.0 | $779.7 | $10.32 | 1,528,890.0 | -0.16% |
| 2025-09-15 | $792.4 | $781.4 | $10.93 | 1,275,791.0 | +0.86% |
| 2025-09-12 | $787.0 | $776.3 | $10.77 | 1,099,088.0 | -0.60% |
| 2025-09-11 | $793.2 | $761.9 | $31.28 | 2,073,798.0 | +1.97% |
| 2025-09-10 | $774.5 | $761.6 | $12.85 | 1,995,451.0 | +0.74% |
| 2025-09-09 | $765.6 | $738.5 | $27.08 | 2,514,967.0 | +2.97% |
| 2025-09-08 | $743.5 | $733.6 | $9.97 | 1,399,083.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $796.3 | $772.4 | $23.84 | 6,294,897.0 | -0.80% |
| 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% |
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% |
1.47%
0.83%
자본화:
|
볼륨(24시간):