Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
The Goldman Sachs Group, Inc. logosu
GS
The Goldman Sachs Group, Inc.
23:00:12
1096.56 $
0.0000 (%0.00)
Önceki Kapanış: 1099.14
Düşük₺1094.07
Yüksek₺1124.99
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

GS: The Goldman Sachs Group, Inc. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 206,4891
KAPANIŞ 206,5411

En Düşük

DÜŞÜK 130,85

En Yüksek

YÜKSEK 263,93
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020231234,64230,16234,32
03.01.2020231,6232,61230,3231,58
06.01.2020229,93234,02229,49233,95
07.01.2020235237,77234,76235,49
08.01.2020235,68239,75235,48237,76
09.01.2020241,34243,4239,82242,6
10.01.2020242,75243,39241,39242,11
13.01.2020244,44246,11243245,21
14.01.2020245,32248,52244,6245,66
15.01.2020242249,5239,16245,21
16.01.2020247,01249,82246,23249,72
17.01.2020250,23250,46248249,46
21.01.2020247,21248,85245,6245,7
22.01.2020246,61248,52246,34247,05
23.01.2020244,5247242,88245,58
24.01.2020245,07245,71240,6241,92
27.01.2020236,37238,99235,01238,14
28.01.2020239,49243,58238,05242,58
29.01.2020244,52246,5239,57240,12
30.01.2020237,69244,34236,73244,13
31.01.2020241,99242,89236,88237,75
03.02.2020238,36242,39238,05239,01
04.02.2020242,88243,74241,55241,94
05.02.2020244,99245,13243244,3
06.02.2020245,35245,77241,18241,82
07.02.2020239,75240,52236,55238
10.02.2020237,4237,87235,46237,36
11.02.2020239239,55236,22236,46
12.02.2020238,01241,18237,72238,65
13.02.2020237,85238,97236,57238,35
14.02.2020237,94239,01236,23237,08
18.02.2020236,55237,07231,2233,21
19.02.2020235237,8233,28237,33
20.02.2020236,41236,9231,25232,73
21.02.2020230,91231,8228,37230,62
24.02.2020223,23226,69222,54224,54
25.02.2020224,78225,87215,89217,61
26.02.2020218,7220214,76215,78
27.02.2020210,49213,48205,37205,69
28.02.2020199,09202,25194,85200,77
02.03.2020201,41209,62197,63209,47
03.03.2020209211,79202,12203,43
04.03.2020205,84208,92202,7208,74
05.03.2020201,33203,47196,95198,79
06.03.2020190,68196,3189,28192,85
09.03.2020173,58179,25170,16172,81
10.03.2020181,62185,4173,29184,35
11.03.2020178,48180,77170,97171,89
12.03.2020160166,75150150,68
13.03.2020162,82177,56152,35177,17
16.03.2020150,23169,54150154,66
17.03.2020157166,74150158,67
18.03.2020150155,97135,41140,02
19.03.2020137,38152,49130,85149,49
20.03.2020148,99149,19138,29138,41
23.03.2020136,03141,94133,26134,97
24.03.2020144,32153,9143,63153,6
25.03.2020154,6162,21145,32155,13
26.03.2020156,37167,66154,31165,79
27.03.2020159,08163,73157158,34
30.03.2020158,52160,43153,18159,62
31.03.2020158,13161,1153,72154,59
01.04.2020146,1149,57145145,29
02.04.2020143,02150,45141,67149,93
03.04.2020149,2150,92145,23146,93
06.04.2020155,47158,93153,77158,23
07.04.2020166169,14162,45166,02
08.04.2020168,55178,1168,55176,96
09.04.2020180,58187,33179,77184,26
13.04.2020183,85184,97179,13179,18
14.04.2020182,35183,38174,54178,23
15.04.2020170,63181,68169,15178,52
16.04.2020177,22178,44172,39177,04
17.04.2020183,49185,28178,29183,49
20.04.2020179,7186,32178,02180,4
21.04.2020175,44179,2173,66173,81
22.04.2020177,5178,18174,47175,98
23.04.2020177179,07174,45175,05
24.04.2020177177,95173,49177
27.04.2020179,1184,25178,72183,54
28.04.2020189,16190,42184,87187,01
29.04.2020192,61193,72189,57190,03
30.04.2020186187,55182,9183,42
01.05.2020179179,6176,65177,1
04.05.2020175176,31171,72176,03
05.05.2020179,1182,6178,14178,3
06.05.2020179,68181,2175,21176,92
07.05.2020179,18183,38179,18182,32
08.05.2020185,03185,91182,74185,39
11.05.2020182,54184,85181,26183,16
12.05.2020183,89184,3176,75177,21
13.05.2020175,66176,88170,76171,8
14.05.2020169,04174,78165,36174,45
15.05.2020173,48174,09170,58171,87
18.05.2020177,71183,1175,24181,88
19.05.2020180,56182,19177,72177,83
20.05.2020180,95183,83180,3181,44
21.05.2020180,2181,17177,68180,1
22.05.2020180,03180,64178,06179,93
26.05.2020185,63197,1185,22196,06
27.05.2020203210,71200,01209,66
28.05.2020210,84211,31201,21201,22
29.05.2020197,23200,92194,65196,49
01.06.2020197,31201,77195,12199,93
02.06.2020203,77206,5201,32204,14
03.06.2020208,49211,93206,43210,57
04.06.2020208,79214,99207,96214,82
05.06.2020222222,98217,66217,92
08.06.2020220,02222,26218,24220,81
09.06.2020215,74220,02215,16218,1
10.06.2020217,39219,85212,8213,52
11.06.2020204,7206,9194,02194,13
12.06.2020200,62202,94196,21201,78
15.06.2020195,73206,99195,15206,31
16.06.2020214,98214,98203,73209,59
17.06.2020210210,79205,44206,19
18.06.2020203,99207,26202,67203,84
19.06.2020207,05207,42200,97201,63
22.06.2020200,99204,58200203,42
23.06.2020206,5207,51203,64204,78
24.06.2020202,34202,61197,38198,02
25.06.2020197,86207,39197,61207,1
26.06.2020199200,24188,51189,19
29.06.2020191,38193,9188,66193,47
30.06.2020193,84198,41193,62197,62
01.07.2020198,88199,74195,52197,57
02.07.2020202,5203197,13197,4
06.07.2020201,34207,79201,13207,36
07.07.2020205,5205,71199,19199,36
08.07.2020199,54203,25199,02202,25
09.07.2020202,11202,5195196,83
10.07.2020196,87206,32196,83205,56
13.07.2020209212,98207208,88
14.07.2020211,43214,3207,01214,01
15.07.2020224,37225,24214,69216,9
16.07.2020213,51220,46213,5214,67
17.07.2020214,9215,17211,25211,41
20.07.2020210,73213,17210,25211,71
21.07.2020212,25213,81210,39212,02
22.07.2020210,5211205,35206
23.07.2020205,1206,02202,05203,02
24.07.2020203204,93201,32201,47
27.07.2020200,1204,18199,59203,02
28.07.2020201,91203,6201,09201,62
29.07.2020201,7203,89199,62202,58
30.07.2020199,5199,99196,3199,53
31.07.2020199,84199,84196,51197,96
03.08.2020198,49199,88196,53199,39
04.08.2020199,35201,72198,48201,64
05.08.2020203,17204,81203,01204,52
06.08.2020205206,29203,83204,25
07.08.2020203,48208,8202,45208,27
10.08.2020209,59210,64208,04209,38
11.08.2020212,72216,95210,53211,06
12.08.2020214,7215,95209,27212,13
13.08.2020210,41212,2207,69208,39
14.08.2020207,46209,48206,61207,97
17.08.2020207207,85202,53203,07
18.08.2020203,45203,58201,1201,31
19.08.2020202,4206,1201,77203,02
20.08.2020200,76203,28200,34201,85
21.08.2020200,11203,35199,82202,43
24.08.2020203,11207,43201,32207,34
25.08.2020209,99210,49205,17206
26.08.2020205,89207,28205,03207,22
27.08.2020206,68213206,41210,15
28.08.2020211,89212207,09207,71
31.08.2020205,5206,41203,63204,87
01.09.2020203,6206,71203,01205,46
02.09.2020205,79210,93205,37210,04
03.09.2020211,75215,23205,83207,56
04.09.2020210,89213,35205,32210,94
08.09.2020209,51209,96201,27202,48
09.09.2020204,19204,83202,03202,22
10.09.2020203,73205,35199,55200,01
11.09.2020200,24201,91198,95200,92
14.09.2020203,3203,3200,67201,34
15.09.2020202202,59197,98198
16.09.2020198,49203,8198,07200,68
17.09.2020198,21199,89194,51194,83
18.09.2020195,01196,65192,38194,86
21.09.2020189,9194,17187,47194
22.09.2020194196,14188,43191,62
23.09.2020192192,92185,87186,12
24.09.2020188,98197,46187,05195,11
25.09.2020192,96195,39189,61194,95
28.09.2020197,78201,87197,15199,07
29.09.2020198,16198,77195,43196,79
30.09.2020198,68203,08198,36200,97
01.10.2020201,53203,13197,87198,55
02.10.2020195,34200,7195,29199,9
05.10.2020201,93202,84199,59201,8
06.10.2020204,25206,09199,9201,09
07.10.2020203,9205201,17203,6
08.10.2020205,15208,16204,11207,98
09.10.2020208,76209,81206,07207,54
12.10.2020207,41214,89207,41214,12
13.10.2020214,01214,11209,18210,81
14.10.2020213,88214,45210,27211,23
15.10.2020209,58210,73206,9208,6
16.10.2020208,32210205,81206,21
19.10.2020207,39207,91204,59205,69
20.10.2020206,7211,38206,47208,03
21.10.2020207,39207,95202,01202,91
22.10.2020203,2206,37202,2205,4
23.10.2020206,76208,21204,02205,04
26.10.2020202,49202,81198,51201,14
27.10.2020200200,59195,41195,68
28.10.2020191,31193,37188,94189,77
29.10.2020189,8192,35186,9189,94
30.10.2020189,51190,4185,52189,04
02.11.2020192192,7188,23190,2
03.11.2020193,94199193,22197,93
04.11.2020196,25200,82194,9197,87
05.11.2020199,65204,12199,06202,96
06.11.2020204,34204,39200,42201,26
09.11.2020214,49218209,37214,93
10.11.2020215,25218,38211,18217,47
11.11.2020218,64219,92215,03218,05
12.11.2020215,22216,86212,4214,51
13.11.2020215,85220,96215,41219,08
16.11.2020223,53224,6220,03222,38
17.11.2020220,02224,85218,33224,65
18.11.2020225227,72223,51224,3
19.11.2020224,3224,94222,11224,57
20.11.2020223224,81222,63223,35
23.11.2020226,06230225,73228,83
24.11.2020231,1238,12230,63237,5
25.11.2020235237,45232,43236,54
27.11.2020237237,3233,79235,4
30.11.2020232,05235230,36230,58
01.12.2020231,96234,87231,35232,08
02.12.2020232,08238,13231,58237,65
03.12.2020237,29238,85234,64235,47
04.12.2020237,7239,75236,95239,58
07.12.2020238,54239,85235,45238,45
08.12.2020237,01239,19236,58238,84
09.12.2020240245,36239,53242,82
10.12.2020240245,18239,51244,4
11.12.2020240,81241,2237,1239,99
14.12.2020243,28243,5237,39237,79
15.12.2020239,5243,61237,19242,43
16.12.2020243,56243,9241,12243,77
17.12.2020245245,93243244,43
18.12.2020245,39245,39240,56242,13
21.12.2020250,29260,85248,76256,98
22.12.2020256,86257,7249,8250,09
23.12.2020251,5260,58251,3256,45
24.12.2020257,04257,62253,75256,16
28.12.2020257,81262,65257259,59
29.12.2020260,26260,86256,5258,01
30.12.2020258,81260,65257,83259,45
31.12.2020258,8263,93258263,71