La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
298,38-4,90 (-1,61 %)
À partir de 01:27PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 juin 2022296,58300,33292,26298,38298,381 384 149
29 juin 2022303,37307,44299,91303,28303,282 472 500
28 juin 2022305,90308,97299,18299,49299,492 276 600
27 juin 2022303,06304,32298,88300,78300,782 091 700
24 juin 2022291,00303,13290,00302,75302,753 983 100
23 juin 2022283,76286,59278,93286,17286,172 547 000
22 juin 2022282,29286,01281,04284,54284,542 463 100
21 juin 2022287,77288,07282,98284,81284,812 506 300
17 juin 2022282,13286,26278,15279,79279,795 232 600
16 juin 2022282,68286,13279,15284,98284,982 777 300
15 juin 2022287,16294,48284,17290,07290,072 725 800
14 juin 2022284,33289,18281,30282,54282,542 487 700
13 juin 2022279,00286,42278,32283,32283,324 218 100
10 juin 2022296,99298,65286,85287,02287,023 866 900
09 juin 2022313,56314,14304,02304,22304,222 896 500
08 juin 2022318,34319,55312,80314,68314,681 438 100
07 juin 2022318,28321,84316,66321,51321,512 516 800
06 juin 2022323,00325,21319,79320,51320,511 099 700
03 juin 2022320,88322,50317,50318,68318,681 238 300
02 juin 2022320,59325,20319,23324,25324,251 957 500
01 juin 2022327,00329,27315,83321,85321,852 330 200
31 mai 2022324,01329,72322,66326,85326,852 722 900
31 mai 20222 Dividende
27 mai 2022326,75328,67323,19328,58326,582 106 700
26 mai 2022318,30325,50317,98323,63321,662 440 400
25 mai 2022311,25317,60309,98314,90312,981 929 500
24 mai 2022315,35315,80306,43313,95312,041 870 900
23 mai 2022312,72321,83311,07316,61314,682 653 000
20 mai 2022311,26312,59299,41306,80304,932 201 100
19 mai 2022303,82309,99303,39308,20306,322 108 800
18 mai 2022309,00312,86304,88306,73304,862 033 200
17 mai 2022309,87314,32308,13312,97311,072 096 200
16 mai 2022305,95306,47300,55303,44301,591 568 800
13 mai 2022303,63309,63303,57306,99305,122 152 500
12 mai 2022300,00302,89293,90299,41297,593 408 300
11 mai 2022305,06310,91301,00301,55299,712 320 600
10 mai 2022311,72315,15300,65305,06303,202 798 400
09 mai 2022308,92313,77304,98308,89307,013 234 000
06 mai 2022312,28313,71306,06312,96311,062 375 600
05 mai 2022320,50320,68308,69313,07311,162 622 100
04 mai 2022315,83324,80312,17324,11322,142 629 400
03 mai 2022311,52319,52311,32314,66312,742 606 200
02 mai 2022305,81311,37302,21310,42308,532 968 100
29 avr. 2022317,25319,08304,71305,49303,633 129 600
28 avr. 2022317,12319,36312,15318,41316,472 176 000
27 avr. 2022312,14319,24312,14313,23311,322 469 300
26 avr. 2022317,95321,60312,80313,12311,212 791 700
25 avr. 2022316,38322,16312,74321,42319,463 093 600
22 avr. 2022332,31332,50319,47319,77317,823 125 200
21 avr. 2022344,33347,35333,36334,30332,273 097 800
20 avr. 2022338,10344,90337,50341,06338,983 040 100
19 avr. 2022330,47337,20330,47335,95333,912 774 800
18 avr. 2022320,65332,66320,65329,88327,873 653 400
14 avr. 2022328,47333,03319,03321,64319,685 460 900
13 avr. 2022315,80322,63314,72321,97320,013 022 900
12 avr. 2022321,68327,12318,01319,78317,832 365 200
11 avr. 2022320,61328,90319,03320,76318,812 747 700
08 avr. 2022313,58323,68313,00321,39319,433 294 200
07 avr. 2022315,00315,83308,20314,15312,243 562 600
06 avr. 2022320,00320,62315,75316,26314,333 151 300
05 avr. 2022327,36329,74323,48323,96321,992 573 900
04 avr. 2022330,00331,87325,86328,21326,212 569 400
01 avr. 2022333,93334,16327,57330,22328,212 444 800
31 mars 2022336,13336,50330,10330,10328,092 632 000
30 mars 2022339,00339,86333,63335,59333,552 650 200
29 mars 2022342,47344,00336,73339,66337,592 378 700
28 mars 2022338,15338,50331,51335,30333,262 182 600
25 mars 2022337,43341,83335,48337,49335,441 580 800
24 mars 2022336,44337,50334,30336,23334,181 944 100
23 mars 2022340,00340,83335,13335,61333,572 196 800
22 mars 2022342,20346,24340,12343,01340,922 840 200
21 mars 2022345,26346,30337,15339,00336,943 401 200
18 mars 2022338,87346,77337,30345,38343,285 861 900
17 mars 2022337,37343,60334,90343,27341,182 403 500
16 mars 2022335,07341,33334,26340,76338,693 468 500
15 mars 2022327,07331,90324,84329,16327,162 140 700
14 mars 2022329,21331,62322,90324,98323,002 342 200
11 mars 2022334,37336,61326,71327,00325,012 613 500
10 mars 2022327,63331,84324,76329,90327,892 232 600
09 mars 2022331,68337,47330,03333,59331,563 202 100
08 mars 2022322,50330,56318,55321,37319,413 596 400
07 mars 2022326,82327,79320,85321,89319,933 689 900
04 mars 2022327,00330,66324,00329,67327,663 293 100
03 mars 2022338,87341,50330,13333,42331,392 393 700
02 mars 2022331,60338,00327,40336,38334,333 469 900
01 mars 2022337,40338,16327,02328,20326,205 631 500
01 mars 20222 Dividende
28 févr. 2022340,25343,84337,55341,29337,224 245 700
25 févr. 2022340,19350,70340,19350,12345,952 980 500
24 févr. 2022328,57341,00326,95340,19336,144 564 000
23 févr. 2022347,57349,26339,82341,19337,132 217 300
22 févr. 2022342,46349,00341,20344,27340,172 590 800
18 févr. 2022345,57350,00343,37346,04341,922 910 900
17 févr. 2022358,78360,96347,84349,06344,903 102 400
16 févr. 2022361,35363,02356,53360,05355,762 165 300
15 févr. 2022364,09365,89361,36363,94359,611 846 400
14 févr. 2022363,06364,29357,18360,24355,952 585 600
11 févr. 2022368,55374,90360,77363,06358,743 142 100
10 févr. 2022371,71377,40368,83370,57366,162 406 200
09 févr. 2022373,00376,28370,90374,53370,072 250 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...