Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GS.US
500.53+1.83(+0.37%)(czas lokalny: 15.08.2024 10:53)Goldman Sachs Group, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 505.00 | 506.91 | 498.32 | 500.53 | 1 068 002 | 0 |
14.08.2024 | 492.90 | 499.39 | 488.40 | 490.98 | 1 419 965 | 0 |
13.08.2024 | 490.29 | 493.27 | 486.47 | 487.19 | 1 233 358 | 0 |
12.08.2024 | 490.26 | 492.87 | 483.75 | 484.38 | 1 673 383 | 0 |
09.08.2024 | 485.02 | 492.00 | 482.20 | 490.26 | 1 568 952 | 0 |
08.08.2024 | 477.87 | 487.73 | 477.15 | 482.32 | 1 928 238 | 0 |
07.08.2024 | 479.39 | 488.55 | 472.61 | 479.00 | 2 462 312 | 0 |
06.08.2024 | 459.78 | 475.25 | 457.43 | 470.22 | 2 175 909 | 0 |
05.08.2024 | 447.59 | 463.18 | 437.37 | 451.64 | 4 098 547 | 0 |
02.08.2024 | 491.10 | 494.46 | 467.21 | 470.64 | 5 738 223 | 0 |
01.08.2024 | 510.00 | 514.02 | 494.68 | 500.12 | 3 948 652 | 0 |
31.07.2024 | 504.86 | 517.26 | 504.86 | 509.03 | 2 498 016 | 0 |
30.07.2024 | 498.31 | 509.49 | 498.30 | 505.67 | 2 507 142 | 0 |
29.07.2024 | 500.42 | 502.00 | 491.06 | 492.72 | 1 479 543 | 0 |
26.07.2024 | 495.72 | 504.05 | 495.65 | 499.03 | 1 931 226 | 0 |
25.07.2024 | 486.05 | 496.11 | 483.23 | 491.71 | 1 480 406 | 0 |
24.07.2024 | 489.26 | 495.99 | 485.81 | 486.70 | 1 579 593 | 0 |
23.07.2024 | 487.08 | 495.81 | 486.28 | 492.15 | 1 916 622 | 0 |
22.07.2024 | 484.56 | 489.47 | 482.38 | 487.04 | 1 739 557 | 0 |
19.07.2024 | 489.12 | 492.60 | 483.19 | 484.93 | 2 016 416 | 0 |
18.07.2024 | 499.52 | 503.69 | 484.22 | 486.21 | 3 293 209 | 0 |
17.07.2024 | 502.87 | 509.48 | 499.43 | 502.18 | 3 135 473 | 0 |
16.07.2024 | 494.00 | 506.59 | 491.99 | 503.02 | 3 969 167 | 0 |
15.07.2024 | 480.25 | 493.00 | 476.31 | 492.23 | 3 449 759 | 0 |
12.07.2024 | 480.93 | 483.44 | 478.10 | 479.88 | 2 709 881 | 0 |
11.07.2024 | 480.00 | 483.16 | 476.27 | 479.23 | 2 239 919 | 0 |
10.07.2024 | 472.51 | 479.86 | 469.85 | 478.89 | 1 902 893 | 0 |
09.07.2024 | 465.60 | 479.30 | 461.58 | 472.83 | 4 460 763 | 0 |
08.07.2024 | 467.65 | 474.86 | 464.04 | 464.82 | 2 187 586 | 0 |
05.07.2024 | 467.47 | 467.58 | 460.13 | 464.75 | 1 572 188 | 0 |
03.07.2024 | 469.04 | 469.89 | 465.82 | 467.92 | 993 915 | 0 |
02.07.2024 | 461.51 | 466.27 | 459.60 | 465.61 | 1 462 884 | 0 |
01.07.2024 | 454.51 | 464.02 | 454.00 | 463.66 | 1 842 530 | 0 |
28.06.2024 | 450.50 | 457.34 | 449.52 | 452.32 | 3 824 275 | 0 |
27.06.2024 | 448.74 | 449.78 | 442.80 | 445.96 | 2 815 631 | 0 |
26.06.2024 | 455.41 | 457.97 | 452.45 | 455.86 | 2 089 337 | 0 |
25.06.2024 | 459.46 | 464.08 | 456.74 | 457.38 | 1 555 884 | 0 |
24.06.2024 | 451.25 | 463.53 | 450.00 | 462.09 | 1 843 309 | 0 |
21.06.2024 | 458.68 | 458.82 | 449.90 | 450.18 | 3 780 774 | 0 |
20.06.2024 | 458.00 | 460.41 | 455.22 | 458.05 | 2 079 503 | 0 |
18.06.2024 | 449.57 | 457.43 | 457.43 | 457.43 | 1 798 377 | 0 |
17.06.2024 | 445.10 | 450.78 | 443.39 | 450.18 | 1 528 559 | 0 |
14.06.2024 | 441.99 | 448.23 | 439.15 | 446.46 | 1 524 650 | 0 |
13.06.2024 | 446.73 | 448.32 | 442.15 | 446.35 | 1 845 671 | 0 |
12.06.2024 | 455.60 | 457.64 | 446.19 | 448.70 | 1 725 375 | 0 |
11.06.2024 | 451.04 | 451.86 | 443.38 | 444.27 | 1 928 189 | 0 |
10.06.2024 | 452.33 | 455.36 | 450.30 | 453.55 | 1 697 811 | 0 |
07.06.2024 | 455.44 | 461.16 | 454.50 | 454.91 | 1 668 572 | 0 |
06.06.2024 | 461.82 | 464.52 | 457.01 | 458.10 | 1 594 604 | 0 |
05.06.2024 | 457.55 | 463.02 | 457.50 | 461.68 | 1 669 134 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus