CoinXview PortfolioApp
MS
Koin: 1,242Bursa: 22Permodalan pasaran: $2.56T −0.23%Vol 24j: $24.02BDominasi: BTC 58.8% ETH 10.1%Gas ETH: 0.05 gweiKetakutan & Ketamakan: 52/100

Sejarah harga Goldman Sachs (bStocks) (GSB)

Buka, tertinggi, terendah, tutup harian dan volum (UTC), daripada bursa dengan volum GSB terbanyak. Menunjukkan 365 hari terakhir.

Pulangan bulanan GSB

TahunJanFebMacAprMeiJunJulOgosSepOktNovDisSetahun penuh
2026———————+1.0%-12%-1.1%+0.6%—-11%

Perubahan dari harga pembukaan hari pertama hingga harga penutupan hari terakhir setiap bulan (UTC); bulan semasa adalah sehingga kini (garis putus-putus). “Setahun penuh” menggandakan bulan dengan data. Prestasi masa lalu tidak menjamin hasil masa depan.

Muat turun sejarah penuh (CSV, buka dalam Excel)

TarikhBukaTertinggiTerendahTutupVolumPerubahan
09/11/2026$868.23$901.51$867.50 $901.46$11.96K+3.83%
08/11/2026$868.83$870.22$865.69 $868.23$2.37K-0.07%
07/11/2026$870.31$870.41$867.26 $867.99$2.84K-0.27%
06/11/2026$866.79$885.50$857.57 $868.59$36.54K+0.21%
05/11/2026$929.37$942.50$857.04 $864.95$83.29K-6.93%
04/11/2026$898.29$932.25$883.22 $930.24$68.37K+3.56%
03/11/2026$901.45$903.87$889.29 $896.85$57.99K-0.51%
02/11/2026$895.31$915.97$894.93 $901.68$31.49K+0.71%
01/11/2026$895.68$897.80$893.20 $895.99$5.85K+0.03%
31/10/2026$895.79$896.46$893.73 $894.86$3.13K-0.10%
30/10/2026$923.98$925.93$881.13 $895.63$74.44K-3.07%
29/10/2026$924.22$941.51$921.32 $922.88$76.69K-0.14%
28/10/2026$914.03$929.49$909.61 $923.95$64.35K+1.09%
27/10/2026$897.28$915.97$896.83 $914.03$26.61K+1.87%
26/10/2026$878.46$900.75$875.80 $897.27$25.67K+2.14%
25/10/2026$877.82$878.86$875.69 $877.49$3.47K-0.04%
24/10/2026$879.09$879.12$875.59 $877.82$4.98K-0.14%
23/10/2026$892.32$894.16$874.40 $878.94$23.74K-1.50%
22/10/2026$898.24$906.51$883.21 $890.95$51.27K-0.81%
21/10/2026$889.21$906.81$886.13 $898.32$31.21K+1.02%
20/10/2026$878.84$897.36$867.40 $887.81$60.52K+1.02%
19/10/2026$886.40$890.10$873.54 $878.28$74.70K-0.92%
18/10/2026$882.01$888.23$880.80 $887.83$10.72K+0.66%
17/10/2026$880.90$888.66$880.30 $881.69$6.80K+0.09%
16/10/2026$891.30$909.00$878.79 $881.62$48.39K-1.09%
15/10/2026$879.88$892.76$861.35 $888.98$46.65K+1.03%
14/10/2026$893.58$897.68$868.02 $879.49$71.43K-1.58%
13/10/2026$897.06$935.25$873.39 $892.86$300.54K-0.47%
12/10/2026$899.07$901.76$888.23 $897.57$24.58K-0.17%
11/10/2026$898.19$901.76$894.70 $900.01$3.34K+0.20%
10/10/2026$898.25$899.88$892.17 $898.30$11.85K+0.01%
09/10/2026$883.55$900.06$880.08 $898.43$40.69K+1.68%
08/10/2026$888.01$889.98$871.99 $883.55$21.95K-0.50%
07/10/2026$899.70$900.68$870.03 $888.02$61.56K-1.30%
06/10/2026$895.72$905.31$893.67 $899.79$25.39K+0.45%
05/10/2026$906.52$906.53$885.78 $895.72$70.14K-1.19%
04/10/2026$903.31$907.55$902.57 $906.43$12.77K+0.35%
03/10/2026$903.55$904.76$900.01 $902.78$9.86K-0.09%
02/10/2026$896.55$914.52$896.51 $903.56$96.03K+0.78%
01/10/2026$904.53$907.55$883.00 $897.55$44.23K-0.77%
30/09/2026$917.90$923.79$902.34 $904.53$26.31K-1.46%
29/09/2026$918.63$923.79$904.89 $917.90$21.57K-0.08%
28/09/2026$935.45$935.45$914.75 $918.25$57.65K-1.84%
27/09/2026$932.82$942.92$932.03 $935.45$16.56K+0.28%
26/09/2026$936.59$936.59$930.30 $934.44$10.47K-0.23%
25/09/2026$923.06$938.77$916.98 $936.57$39.78K+1.46%
24/09/2026$937.96$938.42$916.27 $925.24$71.10K-1.36%
23/09/2026$951.79$953.32$934.99 $937.96$76.95K-1.45%
22/09/2026$960.41$966.00$940.02 $951.82$93.45K-0.89%
21/09/2026$950.25$962.13$945.25 $961.55$54.64K+1.19%
20/09/2026$949.28$951.81$947.01 $951.22$15.93K+0.20%
19/09/2026$944.61$950.40$942.73 $949.29$20.85K+0.50%
18/09/2026$953.46$962.56$944.19 $944.20$22.05K-0.97%
17/09/2026$944.36$958.04$924.50 $952.19$59.59K+0.83%
16/09/2026$977.55$985.37$934.27 $944.57$20.67K-3.37%
15/09/2026$992.02$993.65$959.20 $976.28$15.98K-1.59%
14/09/2026$1,026.54$1,031.27$982.41 $991.98$18.42K-3.37%
13/09/2026$1,034.07$1,039.51$1,027.68 $1,028.40$6.36K-0.55%
12/09/2026$1,029.11$1,035.85$1,027.71 $1,035.84$5.20K+0.65%
11/09/2026$1,018.15$1,040.66$1,018.14 $1,028.29$13.76K+1.00%
10/09/2026$1,030.34$1,037.12$1,013.79 $1,017.91$10.38K-1.21%
09/09/2026$1,036.05$1,038.99$1,011.74 $1,028.82$27.29K-0.70%
08/09/2026$1,042.06$1,042.06$1,026.33 $1,036.05$17.53K-0.58%
07/09/2026$1,043.93$1,047.46$1,042.06 $1,042.06$7.20K-0.18%
06/09/2026$1,036.54$1,047.96$1,034.54 $1,043.93$5.03K+0.71%
05/09/2026$1,038.22$1,038.22$1,032.68 $1,035.02$6.82K-0.31%
04/09/2026$1,035.12$1,043.63$1,024.93 $1,036.05$12.75K+0.09%
03/09/2026$1,007.47$1,040.90$1,001.56 $1,036.31$22.75K+2.86%
02/09/2026$1,004.81$1,020.22$998.77 $1,007.50$13.33K+0.27%
01/09/2026$1,026.85$1,029.52$998.45 $1,004.34$14.12K-2.19%
31/08/2026$1,026.76$1,032.67$1,023.56 $1,028.69$16.44K+0.19%
30/08/2026$1,031.94$1,034.00$1,026.34 $1,026.41$17.49K-0.54%
29/08/2026$1,034.85$1,039.04$1,031.91 $1,032.34$9.43K-0.24%
28/08/2026$1,040.11$1,047.19$1,030.14 $1,034.85$24.25K-0.51%
27/08/2026$1,044.02$1,051.23$1,036.12 $1,040.11$18.13K-0.37%
26/08/2026$1,060.01$1,064.30$1,038.46 $1,045.89$17.62K-1.33%
25/08/2026$1,038.59$1,063.33$1,034.47 $1,058.73$14.40K+1.94%
24/08/2026$1,040.19$1,045.44$1,029.51 $1,038.75$16.99K-0.14%
23/08/2026$1,036.24$1,041.57$1,031.41 $1,038.70$4.88K+0.24%
22/08/2026$1,041.92$1,042.24$1,033.29 $1,036.61$10.39K-0.51%
21/08/2026$1,005.82$1,044.25$1,003.74 $1,041.92$24.49K+3.59%
20/08/2026$1,024.44$1,026.74$1,001.87 $1,005.46$10.45K-1.85%
19/08/2026$1,039.77$1,051.87$1,015.90 $1,026.24$11.79K-1.30%
18/08/2026$1,051.80$1,051.86$1,028.26 $1,037.85$10.55K-1.33%
17/08/2026$1,038.21$1,055.08$1,037.32 $1,051.89$6.05K+1.32%
16/08/2026$1,032.71$1,040.20$1,032.70 $1,033.72$4.18K+0.10%
15/08/2026$1,040.86$1,041.60$1,030.02 $1,032.71$9.60K-0.78%
14/08/2026$1,045.34$1,048.59$1,032.67 $1,041.77$7.74K-0.34%
13/08/2026$1,036.13$1,060.59$1,036.09 $1,042.25$8.79K+0.59%
12/08/2026$1,030.75$1,053.92$1,030.01 $1,037.81$5.49K+0.68%
11/08/2026$1,035.20$1,043.32$1,027.58 $1,035.72$12.22K+0.05%
10/08/2026$1,033.96$1,054.50$1,030.40 $1,035.20$13.50K+0.12%
09/08/2026$1,036.14$1,038.28$1,026.11 $1,032.39$7.08K-0.36%
08/08/2026$1,042.67$1,046.64$1,024.61 $1,036.14$5.97K-0.63%
07/08/2026$1,046.78$1,049.50$1,030.01 $1,040.26$11.10K-0.62%
06/08/2026$1,071.01$1,098.90$1,032.15 $1,034.70$16.76K-3.39%
05/08/2026$1,058.89$1,081.92$1,044.84 $1,068.96$13.58K+0.95%
04/08/2026$1,027.81$1,067.71$1,020.37 $1,053.09$15.94K+2.46%
03/08/2026$1,022.69$1,042.20$1,010.00 $1,027.80$6.77K+0.50%
02/08/2026$1,022.18$1,030.06$1,007.13 $1,012.68$6.32K-0.93%
01/08/2026$1,018.51$1,028.77$1,008.90 $1,016.56$8.71K-0.19%
31/07/2026$1,040.08$1,045.84$1,014.59 $1,016.77$22.77K-2.24%
30/07/2026$982.09$1,031.82$975.55 $1,024.25$19.88K+4.29%
29/07/2026$1,033.34$1,045.98$980.16 $983.17$32.55K-4.86%
Semua bahagian