גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > גולדמן סאקס גרופ > גרפים

עדכון אחרון 21.03.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גולדמן סאקס גרופ

Goldman Sachs Group

מניה GS ניו-יורק USD

שער

565.14

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך

פתיחה

סגירה

גבוה

נמוך

מחזור

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.03.2025 16:00	551.8448	550	551.17	551.115	7,525,704.00
19.03.2025 16:30	553.3	551.025	551.025	551.54	11,826,745.00
19.03.2025 17:00	554.27	551.23	551.38	553.38	11,044,807.00
19.03.2025 17:30	556.965	552.785	552.785	555.07	13,465,493.00
19.03.2025 18:00	556.4999	554.53	555.42	555.31	18,626,296.00
19.03.2025 18:30	555.65	554.43	555.195	554.43	25,394,588.00
19.03.2025 19:00	554.845	552.48	554.46	553.23	31,855,533.00
19.03.2025 19:30	554.375	551.52	553.28	552.065	29,308,809.00
19.03.2025 20:00	555.59	551.44	551.44	554.95	34,614,205.00
19.03.2025 20:30	560.8	555.51	555.78	560.345	46,368,241.00
19.03.2025 21:00	562.8543	556.66	560.3925	557.03	47,261,188.00
19.03.2025 21:30	559.87	557.34	557.34	557.78	31,383,411.00
20.03.2025 15:30	560.5392	554.3	554.3	560.5392	3,838,777.00
20.03.2025 16:00	565.5	561.15	561.15	563.77	9,600,772.00
20.03.2025 16:30	566.035	563.56	564.8395	565.68	12,467,740.00
20.03.2025 17:00	568.27	565.14	565.14	567.4	13,914,893.00
20.03.2025 17:30	568.4355	565.525	567.39	566.0999	17,698,844.00
20.03.2025 18:00	567.87	564.9	566.175	566.145	24,794,892.00
20.03.2025 18:30	565.8999	563.08	565.8999	563.26	38,259,747.00
20.03.2025 19:00	566.23	560.835	563.81	561.265	51,138,870.00
20.03.2025 19:30	563.98	561.465	561.465	562.62	47,675,756.00
20.03.2025 20:00	563.69	561.07	562.8	561.07	47,450,270.00
20.03.2025 20:30	563.93	560.2675	560.2675	562.1925	47,597,821.00
20.03.2025 21:00	564.51	562.265	562.265	562.29	62,003,682.00
20.03.2025 21:30	564.632	562.35	562.46	562.65	53,256,261.00
21.03.2025 15:30	557.06	552.01	555.33	555.065	23,872,090.00
21.03.2025 16:00	555.37	551.64	554.48	555.37	27,718,504.00
21.03.2025 16:30	558.42	554.68	554.72	558.42	26,079,921.00
21.03.2025 17:00	560.79	558.39	559.18	558.65	31,567,247.00
21.03.2025 17:30	559.83	556.53	558.86	557.67	32,813,636.00
21.03.2025 18:00	561.27	557.62	557.75	561.2	42,958,529.00
21.03.2025 18:30	564.08	560.8564	561.085	564.08	41,366,238.00
21.03.2025 19:00	564.505	563.41	564.355	563.44	63,594,411.00
21.03.2025 19:30	566.26	563	563.29	566.145	52,535,743.00
21.03.2025 20:00	567	565.305	566.22	565.3275	63,362,342.00
21.03.2025 20:30	566.62	564.18	565.33	564.665	68,874,999.00
21.03.2025 21:00	565.77	564	564.33	564.77	65,420,137.00
21.03.2025 21:30	565.52	563.605	564.775	564.98	55,147,984.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.03.2024	410.46	403.86	406.87	404.94	1,683,737.00
26.03.2024	409.33	404.52	406.09	406.18	1,405,731.00
27.03.2024	415.49	408.37	409.62	415.25	2,351,567.00
28.03.2024	419.20	414.98	416.21	417.69	2,403,289.00
01.04.2024	417.95	412.00	416.68	413.51	1,810,452.00
02.04.2024	413.17	407.61	410.74	410.15	1,969,856.00
03.04.2024	416.63	411.00	411.00	414.00	1,542,130.00
04.04.2024	419.00	405.70	418.00	406.25	1,703,618.00
05.04.2024	409.14	401.47	406.56	408.07	1,690,297.00
08.04.2024	412.52	407.55	409.10	410.54	1,181,144.00
09.04.2024	413.22	407.05	411.51	410.71	1,247,085.00
10.04.2024	405.45	397.29	404.01	400.76	1,891,346.00
11.04.2024	401.47	394.84	400.48	397.48	2,173,814.00
12.04.2024	394.09	387.12	392.84	389.49	2,785,283.00
15.04.2024	412.86	398.69	407.00	400.88	6,170,624.00
16.04.2024	404.97	395.18	404.45	396.86	3,457,890.00
17.04.2024	407.12	401.18	402.40	403.91	4,372,225.00
18.04.2024	407.86	402.41	405.49	403.11	2,774,902.00
19.04.2024	408.00	403.01	404.06	404.00	2,798,713.00
22.04.2024	417.98	404.57	406.94	417.35	4,082,495.00
23.04.2024	425.35	416.20	417.71	423.91	2,661,457.00
24.04.2024	424.58	419.61	421.50	423.04	1,572,166.00
25.04.2024	423.61	414.85	420.99	420.05	1,967,734.00
26.04.2024	428.53	419.64	420.23	427.57	2,322,129.00
29.04.2024	433.33	427.20	427.57	430.81	2,456,292.00
30.04.2024	431.39	426.00	428.50	426.71	1,829,442.00
01.05.2024	433.43	425.19	426.69	426.95	1,739,824.00
02.05.2024	433.65	428.17	431.20	432.57	2,084,674.00
03.05.2024	442.30	434.92	435.00	438.14	2,403,714.00
06.05.2024	444.38	439.68	441.75	443.67	1,913,324.00
07.05.2024	447.42	442.87	445.17	443.80	2,057,560.00
08.05.2024	448.02	442.05	442.80	446.95	2,001,457.00
09.05.2024	456.43	446.34	446.34	455.56	2,701,471.00
10.05.2024	458.75	454.32	456.52	454.73	1,819,525.00
13.05.2024	457.20	453.32	456.27	453.57	1,577,224.00
14.05.2024	461.77	454.01	454.84	458.47	2,406,307.00
15.05.2024	466.19	460.95	461.59	466.09	2,183,290.00
16.05.2024	468.25	462.28	464.37	464.55	2,064,780.00
17.05.2024	468.66	464.25	466.38	467.72	1,652,997.00
20.05.2024	471.48	462.60	468.20	462.94	1,931,459.00
21.05.2024	471.30	462.20	462.23	470.41	2,575,005.00
22.05.2024	470.33	459.75	467.36	462.38	2,237,952.00
23.05.2024	464.31	457.41	464.23	458.15	2,250,593.00
24.05.2024	465.25	459.10	459.84	461.18	1,894,826.00
28.05.2024	463.69	458.91	459.94	459.81	1,921,357.00
29.05.2024	458.74	451.65	454.84	457.17	2,303,559.00
30.05.2024	455.86	447.60	453.00	450.23	2,124,361.00
31.05.2024	456.77	448.12	449.76	456.52	2,621,965.00
03.06.2024	458.87	450.20	458.87	454.98	1,912,830.00
04.06.2024	457.71	449.21	450.50	455.30	1,819,488.00
05.06.2024	463.02	457.50	457.55	461.68	1,673,652.00
06.06.2024	464.52	457.01	461.82	458.10	1,597,065.00
07.06.2024	461.16	454.50	455.44	454.91	1,671,019.00
10.06.2024	455.36	450.30	452.33	453.55	1,697,996.00
11.06.2024	451.86	443.38	451.04	444.27	1,935,441.00
12.06.2024	457.64	446.19	455.60	448.70	1,725,375.00
13.06.2024	448.32	442.15	446.73	446.35	1,848,578.00
14.06.2024	448.23	439.15	441.99	446.46	1,526,032.00
17.06.2024	450.78	443.39	445.10	450.18	1,531,204.00
18.06.2024	457.69	448.51	449.57	457.43	1,796,552.00
20.06.2024	460.41	455.24	458.00	458.05	2,080,316.00
21.06.2024	458.80	449.90	458.68	450.18	3,780,794.00
24.06.2024	463.52	450.00	451.25	462.09	1,843,373.00
25.06.2024	464.08	456.75	459.46	457.38	1,558,685.00
26.06.2024	457.93	452.45	455.41	455.86	2,097,919.00
27.06.2024	449.78	442.80	449.78	445.96	2,822,196.00
28.06.2024	457.34	449.53	450.10	452.32	3,824,549.00
01.07.2024	464.02	454.01	454.51	463.66	1,842,634.00
02.07.2024	466.27	459.60	461.51	465.61	1,464,416.00
03.07.2024	469.89	465.82	469.04	467.92	993,910.00
05.07.2024	467.58	460.13	467.47	464.75	1,574,554.00
08.07.2024	474.86	464.04	467.65	464.82	2,187,587.00
09.07.2024	479.30	461.58	465.60	472.83	4,461,999.00
10.07.2024	479.86	469.85	472.51	478.89	1,908,985.00
11.07.2024	483.16	476.27	480.00	479.23	2,239,924.00
12.07.2024	483.44	478.10	480.93	479.91	2,716,070.00
15.07.2024	493.00	476.31	480.25	492.23	3,518,506.00
16.07.2024	506.59	491.99	494.00	503.02	3,973,837.00
17.07.2024	509.48	499.43	503.00	502.18	3,137,195.00
18.07.2024	503.69	484.22	499.52	486.21	3,293,235.00
19.07.2024	492.60	483.19	489.12	484.93	2,018,501.00
22.07.2024	-99.99	-99.99	484.56	487.52	0.00
23.07.2024	495.81	486.28	487.08	492.15	1,920,790.00
24.07.2024	495.99	485.82	489.26	486.70	1,579,636.00
25.07.2024	496.11	483.23	486.05	491.71	1,481,564.00
26.07.2024	504.00	495.65	495.72	499.03	1,935,605.00
29.07.2024	502.00	491.06	500.42	492.72	1,479,963.00
30.07.2024	509.47	498.30	498.31	505.67	2,511,113.00
31.07.2024	517.26	504.86	504.86	509.03	2,548,754.00
01.08.2024	514.02	494.68	510.00	500.12	3,953,379.00
02.08.2024	494.46	467.21	491.10	470.64	5,738,901.00
05.08.2024	463.18	437.37	447.59	459.02	4,098,570.00
06.08.2024	475.25	457.43	461.01	470.22	2,175,910.00
07.08.2024	488.55	472.57	479.39	473.01	2,466,083.00
08.08.2024	487.73	477.15	477.87	485.77	1,928,419.00
09.08.2024	492.00	482.20	485.02	490.26	1,568,970.00
12.08.2024	492.87	483.75	490.26	485.50	1,675,404.00
13.08.2024	493.27	486.47	490.29	491.94	1,236,155.00
14.08.2024	499.35	488.40	492.90	498.70	1,421,369.00
15.08.2024	506.91	498.26	505.00	499.02	1,610,269.00
16.08.2024	504.90	497.00	497.05	504.26	1,509,300.00
19.08.2024	507.78	501.86	505.00	504.68	974,036.00
20.08.2024	504.16	496.50	503.87	497.34	1,812,434.00
21.08.2024	500.78	494.03	499.50	496.46	915,902.00
22.08.2024	499.70	494.79	497.00	497.75	926,717.00
23.08.2024	512.44	499.85	502.75	509.42	1,734,007.00
26.08.2024	513.50	505.32	512.34	507.87	1,084,002.00
27.08.2024	511.48	506.59	507.84	507.26	970,275.00
28.08.2024	508.37	498.47	506.60	503.33	1,541,876.00
29.08.2024	513.24	501.14	506.00	510.10	1,562,070.00
30.08.2024	511.18	505.17	507.83	510.25	1,837,316.00
03.09.2024	509.70	485.40	507.47	487.46	2,362,254.00
04.09.2024	496.20	486.70	486.70	490.64	1,499,824.00
05.09.2024	495.77	483.07	493.58	487.88	1,824,965.00
06.09.2024	495.41	477.06	486.60	479.61	1,933,019.00
09.09.2024	494.28	483.39	485.53	488.57	1,653,324.00
10.09.2024	489.20	461.57	489.13	467.13	3,519,565.00
11.09.2024	471.89	457.48	463.98	471.17	2,418,040.00
12.09.2024	474.34	465.40	471.30	474.06	1,476,742.00
13.09.2024	482.10	475.50	475.99	478.99	1,775,380.00
16.09.2024	487.38	479.49	481.43	485.16	1,475,275.00
17.09.2024	489.73	481.80	488.00	485.39	1,435,346.00
18.09.2024	492.99	481.77	485.40	484.58	1,485,191.00
19.09.2024	506.41	493.46	494.74	503.83	2,875,707.00
20.09.2024	502.05	495.48	500.19	498.43	4,359,564.00
23.09.2024	501.40	495.22	498.21	497.41	952,454.00
24.09.2024	499.56	494.10	497.59	498.02	1,022,153.00
25.09.2024	502.00	490.39	498.50	491.14	1,571,097.00
26.09.2024	498.40	492.48	494.00	496.92	1,377,224.00
27.09.2024	505.40	495.86	498.97	498.51	1,405,327.00
30.09.2024	496.52	488.90	494.89	495.11	1,531,060.00
01.10.2024	494.58	484.61	494.58	490.17	1,491,778.00
02.10.2024	494.86	487.95	491.17	491.99	1,261,295.00
03.10.2024	490.51	484.20	489.93	486.10	1,283,543.00
04.10.2024	496.31	486.00	495.64	495.16	1,721,300.00
07.10.2024	499.01	490.79	494.63	494.62	1,172,784.00
08.10.2024	498.34	492.78	497.00	496.57	1,287,461.00
09.10.2024	506.27	495.25	498.20	505.18	1,639,709.00
10.10.2024	506.80	499.59	506.31	503.72	1,301,744.00
11.10.2024	517.97	507.80	508.00	516.30	2,405,511.00
14.10.2024	523.07	515.51	517.65	522.75	2,088,643.00
15.10.2024	540.51	515.51	538.80	522.38	4,497,072.00
16.10.2024	536.22	525.97	530.00	529.86	2,632,754.00
17.10.2024	535.29	528.23	531.24	529.00	2,122,634.00
18.10.2024	530.77	526.87	529.39	528.50	1,778,753.00
21.10.2024	529.85	517.00	528.00	517.80	1,744,425.00
22.10.2024	519.63	512.94	515.61	518.30	1,570,079.00
23.10.2024	520.00	513.40	515.80	517.20	1,262,331.00
24.10.2024	525.00	518.20	519.00	524.50	2,057,226.00
25.10.2024	528.80	510.74	528.05	512.60	1,629,034.00
28.10.2024	524.59	514.97	515.40	523.58	1,687,123.00
29.10.2024	527.24	521.00	521.18	524.28	1,281,592.00
30.10.2024	530.78	523.07	523.40	524.40	1,440,256.00
31.10.2024	525.00	514.53	522.44	517.79	2,060,618.00
04.11.2024	518.05	510.51	518.00	511.47	1,797,458.00
05.11.2024	527.46	512.60	513.00	526.96	2,084,544.00
06.11.2024	598.60	566.10	567.30	595.98	7,919,895.00
07.11.2024	595.00	581.52	590.00	582.17	4,468,557.00
11.11.2024	607.15	596.16	598.90	602.34	2,507,465.00
12.11.2024	602.09	591.47	598.05	592.59	2,243,749.00
13.11.2024	603.55	592.65	594.63	594.22	1,762,542.00
14.11.2024	601.53	586.24	600.00	588.61	1,668,282.00
15.11.2024	595.14	587.09	593.36	593.54	2,006,243.00
18.11.2024	595.07	584.72	594.71	587.99	1,848,400.00
19.11.2024	584.76	575.51	579.66	581.38	2,005,420.00
20.11.2024	587.80	576.62	583.83	581.93	1,528,538.00
21.11.2024	600.70	584.51	586.51	596.11	2,241,029.00
22.11.2024	603.94	594.44	596.22	602.78	1,710,710.00
25.11.2024	611.30	598.83	608.79	603.03	2,937,793.00
26.11.2024	607.19	593.00	600.13	605.50	2,763,867.00
27.11.2024	612.25	603.28	607.68	605.43	1,424,330.00
29.11.2024	612.73	607.06	609.31	608.57	1,170,175.00
02.12.2024	611.91	601.30	608.00	601.71	1,729,387.00
03.12.2024	611.42	600.80	608.96	602.08	1,366,350.00
04.12.2024	604.28	596.76	603.00	598.71	1,617,168.00
05.12.2024	606.56	596.35	600.53	596.80	1,671,022.00
06.12.2024	600.00	594.37	597.16	599.68	1,404,152.00
09.12.2024	603.00	593.72	598.99	594.12	1,628,169.00
10.12.2024	596.27	583.76	590.00	585.03	2,598,199.00
11.12.2024	593.71	586.90	590.12	592.56	2,167,681.00
12.12.2024	596.32	588.61	592.59	591.61	1,217,683.00
13.12.2024	595.00	585.08	594.00	585.48	1,189,075.00
16.12.2024	588.27	578.70	588.00	586.33	1,712,435.00
17.12.2024	581.61	572.29	580.84	574.68	2,072,516.00
18.12.2024	579.47	544.49	577.49	550.25	3,027,307.00
19.12.2024	567.00	553.60	561.44	553.99	2,744,636.00
20.12.2024	572.90	553.38	554.94	566.10	4,512,253.00
23.12.2024	571.64	561.80	565.00	570.78	1,450,228.00
24.12.2024	582.79	571.36	574.20	582.79	913,402.00
26.12.2024	582.59	577.50	578.15	581.23	1,081,415.00
27.12.2024	581.96	571.35	577.00	576.18	1,444,311.00
30.12.2024	576.02	565.10	567.27	573.55	1,261,570.00
31.12.2024	576.92	570.40	575.07	572.62	1,044,708.00
06.01.2025	593.65	579.82	584.98	583.39	2,255,777.00
07.01.2025	588.28	568.40	587.11	580.12	2,001,432.00
08.01.2025	581.20	572.67	581.04	580.02	1,461,156.00
10.01.2025	576.25	558.01	576.25	560.00	2,809,271.00
13.01.2025	566.19	556.76	557.88	562.95	1,855,324.00
14.01.2025	573.59	565.20	569.66	571.53	2,203,588.00
15.01.2025	609.41	593.00	598.00	605.92	5,115,057.00
16.01.2025	616.84	606.00	609.99	612.99	3,170,069.00
17.01.2025	627.00	613.00	617.80	625.94	3,355,416.00
21.01.2025	635.43	609.00	616.81	634.74	5,062,978.00
22.01.2025	635.60	629.71	633.44	632.73	2,802,971.00
23.01.2025	645.54	634.49	634.92	639.50	2,554,371.00
24.01.2025	640.60	628.96	630.00	636.90	3,181,654.00
27.01.2025	635.71	624.46	625.00	633.28	3,312,481.00
28.01.2025	639.08	631.81	632.20	637.80	2,332,373.00
29.01.2025	649.00	636.41	637.00	637.38	1,903,176.00
30.01.2025	649.52	641.00	644.49	645.70	1,805,338.00
31.01.2025	650.00	637.44	650.00	640.40	1,994,556.00
03.02.2025	633.48	622.48	626.00	633.48	687,613.00
04.02.2025	637.66	629.09	632.00	634.18	1,678,355.00
05.02.2025	644.37	635.53	638.00	643.77	1,075,256.00
06.02.2025	658.85	648.94	650.00	658.22	2,437,572.00
07.02.2025	663.87	653.16	659.40	655.90	2,613,171.00
10.02.2025	662.49	644.25	659.02	650.53	2,349,869.00
11.02.2025	649.03	643.60	646.78	647.24	2,666,932.00
12.02.2025	650.47	639.10	643.76	649.00	2,294,621.00
13.02.2025	652.00	640.51	651.83	646.34	1,167,302.00
14.02.2025	663.26	650.32	650.32	660.55	2,208,619.00
18.02.2025	672.19	661.02	662.59	672.19	2,096,529.00
19.02.2025	671.04	663.28	669.08	668.15	1,946,183.00
20.02.2025	670.28	631.66	668.03	642.26	3,924,983.00
21.02.2025	647.50	623.43	644.75	625.60	2,992,692.00
24.02.2025	637.30	614.80	633.51	626.14	3,220,567.00
25.02.2025	631.32	606.00	628.53	614.86	2,587,364.00
26.02.2025	623.13	615.20	616.67	617.77	1,996,791.00
27.02.2025	625.23	607.31	617.54	608.00	2,391,923.00
28.02.2025	623.65	604.01	607.79	622.29	3,334,673.00
03.03.2025	628.78	598.32	622.40	605.26	3,150,285.00
04.03.2025	600.00	567.57	595.98	581.14	4,034,024.00
05.03.2025	597.12	576.78	582.09	593.07	2,598,882.00
06.03.2025	586.71	564.62	580.59	567.67	4,327,113.00
07.03.2025	568.17	544.91	568.17	559.67	4,066,640.00
10.03.2025	546.47	523.13	542.30	531.66	5,266,885.00
11.03.2025	539.99	524.20	532.47	531.43	4,187,590.00
12.03.2025	545.00	528.59	544.00	535.71	3,076,467.00
13.03.2025	538.14	520.06	535.67	524.81	2,525,518.00
14.03.2025	543.57	526.70	533.99	541.41	2,805,799.00
17.03.2025	557.16	540.00	541.23	551.34	2,694,377.00
18.03.2025	553.75	546.65	550.29	551.78	2,639,878.00
19.03.2025	563.00	544.60	549.00	557.34	2,769,610.00
20.03.2025	568.44	552.00	553.10	562.68	2,529,911.00
21.03.2025	567.00	551.21	555.33	565.14	3,562,256.00

צרו איתנו קשר *5988