Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GS.US
423.04-0.96(-0.23%)(czas lokalny: 24.04.2024 16:00)Goldman Sachs Group, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 421.50 | 424.58 | 419.61 | 423.04 | 1 569 346 | 0 |
23.04.2024 | 417.71 | 425.35 | 416.20 | 424.00 | 2 655 748 | 0 |
22.04.2024 | 406.94 | 417.98 | 404.57 | 417.35 | 4 082 451 | 0 |
19.04.2024 | 404.06 | 408.00 | 403.01 | 404.00 | 2 797 205 | 0 |
18.04.2024 | 405.49 | 407.86 | 402.41 | 403.11 | 2 759 905 | 0 |
17.04.2024 | 402.40 | 407.12 | 401.18 | 403.91 | 4 363 160 | 0 |
16.04.2024 | 404.44 | 404.97 | 395.18 | 396.86 | 3 373 523 | 0 |
15.04.2024 | 407.00 | 412.86 | 398.69 | 400.88 | 6 167 961 | 0 |
12.04.2024 | 392.84 | 394.13 | 387.12 | 389.49 | 2 775 504 | 0 |
11.04.2024 | 400.48 | 401.47 | 394.84 | 397.48 | 2 168 020 | 0 |
10.04.2024 | 404.01 | 405.47 | 397.29 | 400.76 | 1 891 335 | 0 |
09.04.2024 | 411.51 | 413.41 | 407.05 | 410.71 | 1 246 991 | 0 |
08.04.2024 | 409.10 | 412.52 | 407.55 | 410.54 | 1 178 182 | 0 |
05.04.2024 | 406.56 | 409.14 | 401.47 | 408.07 | 1 688 435 | 0 |
04.04.2024 | 418.99 | 419.00 | 405.70 | 406.25 | 1 693 280 | 0 |
03.04.2024 | 411.00 | 416.63 | 410.88 | 414.00 | 1 542 112 | 0 |
02.04.2024 | 410.74 | 413.17 | 407.61 | 410.15 | 1 969 855 | 0 |
01.04.2024 | 416.68 | 417.95 | 412.00 | 413.51 | 1 803 725 | 0 |
28.03.2024 | 416.21 | 417.69 | 417.69 | 417.69 | 2 409 718 | 0 |
27.03.2024 | 409.62 | 415.49 | 408.37 | 415.25 | 2 335 977 | 0 |
26.03.2024 | 406.09 | 409.33 | 404.52 | 406.18 | 1 398 024 | 0 |
25.03.2024 | 406.87 | 410.46 | 403.86 | 404.94 | 1 670 804 | 0 |
22.03.2024 | 415.00 | 416.76 | 405.78 | 406.82 | 2 177 139 | 0 |
21.03.2024 | 399.77 | 414.02 | 399.09 | 413.71 | 4 592 958 | 0 |
20.03.2024 | 386.36 | 396.50 | 386.00 | 396.47 | 2 118 054 | 0 |
19.03.2024 | 384.07 | 390.78 | 383.70 | 388.66 | 1 836 603 | 0 |
18.03.2024 | 388.65 | 389.03 | 383.41 | 384.37 | 1 551 013 | 0 |
15.03.2024 | 388.87 | 391.13 | 386.40 | 387.21 | 3 608 704 | 0 |
14.03.2024 | 394.43 | 396.38 | 385.45 | 388.61 | 2 821 042 | 0 |
13.03.2024 | 388.91 | 395.25 | 388.18 | 392.31 | 2 327 195 | 0 |
12.03.2024 | 387.62 | 389.13 | 383.78 | 388.18 | 1 660 334 | 0 |
11.03.2024 | 384.95 | 386.41 | 381.42 | 386.16 | 1 630 136 | 0 |
08.03.2024 | 388.73 | 395.62 | 386.71 | 386.99 | 1 636 249 | 0 |
07.03.2024 | 391.90 | 394.51 | 387.06 | 388.43 | 1 895 184 | 0 |
06.03.2024 | 395.00 | 395.29 | 384.52 | 389.57 | 2 300 769 | 0 |
05.03.2024 | 390.72 | 397.49 | 390.31 | 390.91 | 2 640 428 | 0 |
04.03.2024 | 388.81 | 396.57 | 386.20 | 392.25 | 1 948 068 | 0 |
01.03.2024 | 389.63 | 391.04 | 385.25 | 388.10 | 1 560 657 | 0 |
29.02.2024 | 395.22 | 395.98 | 385.67 | 389.05 | 3 132 149 | 0 |
28.02.2024 | 387.19 | 393.26 | 386.94 | 393.18 | 2 541 124 | 0 |
27.02.2024 | 392.26 | 395.90 | 389.32 | 390.81 | 1 724 505 | 0 |
26.02.2024 | 391.05 | 396.08 | 388.82 | 390.22 | 1 787 260 | 0 |
23.02.2024 | 390.00 | 396.79 | 389.21 | 391.05 | 2 240 271 | 0 |
22.02.2024 | 389.23 | 395.60 | 389.00 | 390.47 | 2 313 179 | 0 |
21.02.2024 | 381.84 | 388.66 | 381.26 | 388.27 | 1 746 702 | 0 |
20.02.2024 | 380.95 | 385.58 | 380.85 | 384.52 | 1 826 178 | 0 |
16.02.2024 | 383.24 | 384.44 | 384.44 | 384.44 | 2 376 824 | 0 |
15.02.2024 | 379.42 | 387.21 | 379.14 | 385.42 | 2 198 542 | 0 |
14.02.2024 | 380.88 | 381.48 | 375.77 | 378.04 | 1 883 245 | 0 |
13.02.2024 | 387.59 | 389.16 | 375.20 | 378.75 | 2 989 228 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus