Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GS.US
1033.84-5.77(-0.56%)(czas lokalny: 10.08.2026 16:00)The Goldman Sachs Group, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.08.2026 | 1039.00 | 1045.13 | 1030.17 | 1033.84 | 83 466 | 0 |
| 07.08.2026 | 1036.34 | 1046.00 | 1032.39 | 1039.43 | 182 586 | 0 |
| 06.08.2026 | 1065.55 | 1068.79 | 1030.83 | 1032.53 | 235 832 | 0 |
| 05.08.2026 | 1065.82 | 1077.23 | 1060.07 | 1060.29 | 348 641 | 0 |
| 04.08.2026 | 1050.00 | 1066.07 | 1043.92 | 1053.14 | 372 380 | 0 |
| 03.08.2026 | 1026.25 | 1027.94 | 1005.16 | 1027.08 | 281 309 | 0 |
| 31.07.2026 | 1035.10 | 1042.49 | 1009.50 | 1017.75 | 251 564 | 0 |
| 30.07.2026 | 1005.96 | 1029.52 | 999.57 | 1024.65 | 482 612 | 0 |
| 29.07.2026 | 1022.57 | 1027.47 | 977.82 | 980.70 | 649 864 | 0 |
| 28.07.2026 | 1046.00 | 1047.62 | 1012.15 | 1032.49 | 368 845 | 0 |
| 27.07.2026 | 1080.12 | 1088.50 | 1029.18 | 1047.84 | 394 920 | 0 |
| 24.07.2026 | 1076.30 | 1076.30 | 1051.55 | 1061.43 | 240 342 | 0 |
| 23.07.2026 | 1075.97 | 1084.18 | 1062.97 | 1073.74 | 238 088 | 0 |
| 22.07.2026 | 1082.64 | 1105.75 | 1078.34 | 1098.19 | 198 044 | 0 |
| 21.07.2026 | 1071.99 | 1088.45 | 1063.12 | 1085.80 | 239 252 | 0 |
| 20.07.2026 | 1072.75 | 1086.92 | 1053.75 | 1055.66 | 195 368 | 0 |
| 17.07.2026 | 1076.41 | 1085.19 | 1048.69 | 1065.85 | 329 976 | 0 |
| 16.07.2026 | 1150.01 | 1150.10 | 1089.20 | 1095.56 | 382 082 | 0 |
| 15.07.2026 | 1149.99 | 1153.78 | 1117.44 | 1151.79 | 676 575 | 0 |
| 14.07.2026 | 1086.31 | 1143.79 | 1082.00 | 1141.65 | 574 216 | 0 |
| 13.07.2026 | 1056.34 | 1057.12 | 1037.03 | 1045.95 | 246 462 | 0 |
| 10.07.2026 | 1063.21 | 1066.57 | 1048.62 | 1055.08 | 212 233 | 0 |
| 09.07.2026 | 1053.36 | 1063.91 | 1043.87 | 1056.13 | 129 442 | 0 |
| 08.07.2026 | 1030.27 | 1040.18 | 1012.00 | 1028.74 | 221 808 | 0 |
| 07.07.2026 | 1042.37 | 1042.74 | 1041.22 | 1041.63 | 10 284 | 0 |
| 06.07.2026 | 1028.64 | 1055.17 | 1028.64 | 1054.93 | 268 865 | 0 |
| 02.07.2026 | 1037.87 | 1039.23 | 1010.10 | 1020.99 | 207 532 | 0 |
| 01.07.2026 | 1009.66 | 1033.20 | 1003.47 | 1019.86 | 225 508 | 0 |
| 30.06.2026 | 1016.88 | 1026.52 | 1006.41 | 1011.50 | 279 888 | 0 |
| 29.06.2026 | 1025.81 | 1035.63 | 1017.00 | 1021.00 | 312 288 | 0 |
| 26.06.2026 | 1055.91 | 1055.91 | 1013.44 | 1018.74 | 554 748 | 0 |
| 25.06.2026 | 1094.74 | 1104.92 | 1062.33 | 1065.64 | 281 417 | 0 |
| 24.06.2026 | 1087.40 | 1089.75 | 1069.29 | 1076.45 | 350 154 | 0 |
| 23.06.2026 | 1077.68 | 1103.54 | 1069.63 | 1094.48 | 356 060 | 0 |
| 22.06.2026 | 1109.25 | 1115.65 | 1092.07 | 1106.21 | 375 632 | 0 |
| 18.06.2026 | 1120.02 | 1124.55 | 1093.60 | 1097.19 | 334 938 | 0 |
| 17.06.2026 | 1099.40 | 1122.08 | 1095.07 | 1099.28 | 371 772 | 0 |
| 16.06.2026 | 1087.60 | 1097.26 | 1085.99 | 1090.55 | 259 052 | 0 |
| 15.06.2026 | 1089.00 | 1093.95 | 1076.28 | 1077.72 | 244 001 | 0 |
| 12.06.2026 | 1052.37 | 1073.62 | 1048.05 | 1062.71 | 382 228 | 0 |
| 11.06.2026 | 1007.53 | 1036.55 | 1001.51 | 1035.59 | 287 712 | 0 |
| 10.06.2026 | 1027.17 | 1036.19 | 1000.08 | 1000.91 | 327 607 | 0 |
| 09.06.2026 | 1064.44 | 1064.44 | 1006.82 | 1032.21 | 334 287 | 0 |
| 08.06.2026 | 1053.10 | 1063.19 | 1042.80 | 1045.84 | 115 392 | 0 |
| 05.06.2026 | 1093.61 | 1095.00 | 1035.99 | 1038.46 | 153 168 | 0 |
| 04.06.2026 | 1053.96 | 1095.80 | 1051.47 | 1092.46 | 156 556 | 0 |
| 03.06.2026 | 1054.53 | 1055.67 | 1031.48 | 1044.06 | 203 156 | 0 |
| 02.06.2026 | 1049.81 | 1073.78 | 1048.41 | 1065.31 | 139 208 | 0 |
| 01.06.2026 | 1015.73 | 1050.96 | 1011.60 | 1048.23 | 180 118 | 0 |
| 29.05.2026 | 1009.07 | 1027.17 | 1004.29 | 1025.86 | 161 092 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
