Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GS.US
909.73+7.91(+0.88%)(czas lokalny: 24.12.2025 13:00)Goldman Sachs Group Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 901.16 | 911.88 | 898.70 | 909.73 | 494 439 | 0 |
| 23.12.2025 | 898.93 | 905.78 | 894.26 | 901.61 | 33 039 | 0 |
| 22.12.2025 | 897.91 | 905.31 | 894.89 | 898.86 | 36 550 | 0 |
| 19.12.2025 | 882.62 | 899.65 | 882.62 | 893.16 | 59 525 | 0 |
| 18.12.2025 | 880.50 | 892.13 | 874.51 | 876.37 | 57 775 | 0 |
| 17.12.2025 | 886.29 | 895.67 | 868.77 | 872.37 | 42 896 | 0 |
| 16.12.2025 | 890.43 | 896.00 | 874.49 | 879.02 | 91 704 | 0 |
| 15.12.2025 | 893.50 | 904.06 | 889.81 | 889.87 | 59 863 | 0 |
| 12.12.2025 | 913.80 | 914.60 | 887.06 | 888.12 | 105 722 | 0 |
| 11.12.2025 | 888.70 | 919.00 | 888.70 | 911.02 | 65 906 | 0 |
| 10.12.2025 | 872.00 | 897.17 | 869.96 | 889.25 | 70 880 | 0 |
| 09.12.2025 | 864.31 | 883.39 | 864.31 | 876.54 | 71 364 | 0 |
| 08.12.2025 | 860.43 | 870.00 | 857.00 | 866.71 | 91 550 | 0 |
| 05.12.2025 | 837.45 | 856.11 | 836.47 | 854.55 | 97 773 | 0 |
| 04.12.2025 | 834.95 | 843.58 | 834.95 | 837.74 | 64 512 | 0 |
| 03.12.2025 | 813.57 | 837.80 | 813.57 | 836.66 | 45 993 | 0 |
| 02.12.2025 | 813.10 | 819.27 | 808.90 | 815.51 | 47 371 | 0 |
| 01.12.2025 | 819.95 | 824.61 | 809.63 | 811.09 | 49 147 | 0 |
| 28.11.2025 | 820.00 | 830.50 | 818.97 | 825.66 | 22 148 | 0 |
| 26.11.2025 | 807.59 | 819.44 | 807.11 | 815.80 | 48 500 | 0 |
| 25.11.2025 | 796.95 | 805.26 | 778.17 | 802.34 | 51 686 | 0 |
| 24.11.2025 | 778.00 | 793.79 | 775.62 | 790.65 | 49 812 | 0 |
| 21.11.2025 | 777.50 | 780.25 | 754.42 | 773.91 | 59 729 | 0 |
| 20.11.2025 | 796.95 | 815.90 | 772.56 | 773.88 | 127 993 | 0 |
| 19.11.2025 | 776.04 | 787.81 | 775.00 | 785.61 | 101 174 | 0 |
| 18.11.2025 | 769.34 | 787.67 | 766.90 | 776.59 | 173 958 | 0 |
| 17.11.2025 | 788.97 | 796.12 | 770.49 | 775.91 | 119 476 | 0 |
| 14.11.2025 | 795.82 | 800.13 | 779.25 | 790.56 | 280 170 | 0 |
| 13.11.2025 | 833.96 | 840.44 | 805.15 | 805.26 | 261 609 | 0 |
| 12.11.2025 | 814.13 | 839.99 | 814.13 | 839.25 | 315 414 | 0 |
| 11.11.2025 | 799.99 | 811.99 | 795.98 | 810.32 | 167 193 | 0 |
| 10.11.2025 | 796.57 | 806.18 | 788.95 | 797.27 | 214 041 | 0 |
| 07.11.2025 | 783.19 | 786.80 | 762.87 | 786.32 | 246 993 | 0 |
| 06.11.2025 | 794.26 | 797.92 | 777.07 | 787.57 | 170 708 | 0 |
| 05.11.2025 | 790.11 | 797.18 | 775.72 | 793.08 | 193 581 | 0 |
| 04.11.2025 | 777.72 | 805.66 | 774.25 | 790.92 | 303 587 | 0 |
| 03.11.2025 | 789.67 | 795.51 | 781.50 | 785.37 | 172 017 | 0 |
| 31.10.2025 | 786.31 | 791.67 | 783.56 | 789.38 | 112 378 | 0 |
| 30.10.2025 | 783.00 | 807.06 | 781.07 | 789.79 | 122 252 | 0 |
| 29.10.2025 | 787.82 | 800.45 | 778.96 | 783.13 | 55 260 | 0 |
| 28.10.2025 | 791.50 | 798.36 | 787.44 | 792.31 | 40 356 | 0 |
| 27.10.2025 | 789.10 | 796.50 | 787.33 | 789.87 | 50 333 | 0 |
| 24.10.2025 | 758.94 | 784.60 | 758.72 | 783.94 | 89 194 | 0 |
| 23.10.2025 | 746.35 | 755.00 | 744.74 | 750.79 | 60 885 | 0 |
| 22.10.2025 | 760.85 | 760.85 | 743.10 | 744.57 | 96 019 | 0 |
| 21.10.2025 | 760.12 | 765.16 | 758.77 | 759.13 | 62 793 | 0 |
| 20.10.2025 | 755.80 | 766.42 | 753.19 | 763.22 | 67 836 | 0 |
| 17.10.2025 | 757.45 | 757.63 | 740.50 | 750.55 | 146 282 | 0 |
| 16.10.2025 | 769.58 | 781.09 | 752.34 | 758.16 | 304 062 | 0 |
| 15.10.2025 | 779.39 | 782.28 | 762.76 | 768.23 | 259 562 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
