CoinXview PortfelApp
PL
Coin: 1236Giełdy: 22Kapitalizacja: $2,52T +0,99%Wol. 24h: $22,72BDominacja: BTC 59,1% ETH 10,0%Gas ETH: 0,18 gweiStrach i chciwość: 45/100

Historia cen Goldman Sachs (bStocks) (GSB)

Dzienne otwarcie, maksimum, minimum, zamknięcie i wolumen (UTC) z giełdy o największym wolumenie GSB. Pokazano ostatnie 365 dni.

Miesięczne stopy zwrotu GSB

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026———————+1,0%-12%-1,1%+2,9%—-9%

Zmiana od otwarcia pierwszego dnia do zamknięcia ostatniego dnia każdego miesiąca (UTC); bieżący miesiąc liczony do dziś (przerywana ramka). „Cały rok” składa miesiące z danymi. Wyniki z przeszłości nie gwarantują przyszłych.

Pobierz pełną historię (CSV, otwiera się w Excelu)

DataOtwórzWysokoNiskoZamknijWolumenZmiana
11.11.2026$912,49$926,28$909,78 $921,64$30,47K+1.00%
10.11.2026$907,73$918,32$898,21 $912,49$81,35K+0.52%
09.11.2026$868,23$915,58$867,50 $907,72$19,84K+4.55%
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$1026,54$1031,27$982,41 $991,98$18,42K-3.37%
13.09.2026$1034,07$1039,51$1027,68 $1028,40$6,36K-0.55%
12.09.2026$1029,11$1035,85$1027,71 $1035,84$5,20K+0.65%
11.09.2026$1018,15$1040,66$1018,14 $1028,29$13,76K+1.00%
10.09.2026$1030,34$1037,12$1013,79 $1017,91$10,38K-1.21%
09.09.2026$1036,05$1038,99$1011,74 $1028,82$27,29K-0.70%
08.09.2026$1042,06$1042,06$1026,33 $1036,05$17,53K-0.58%
07.09.2026$1043,93$1047,46$1042,06 $1042,06$7,20K-0.18%
06.09.2026$1036,54$1047,96$1034,54 $1043,93$5,03K+0.71%
05.09.2026$1038,22$1038,22$1032,68 $1035,02$6,82K-0.31%
04.09.2026$1035,12$1043,63$1024,93 $1036,05$12,75K+0.09%
03.09.2026$1007,47$1040,90$1001,56 $1036,31$22,75K+2.86%
02.09.2026$1004,81$1020,22$998,77 $1007,50$13,33K+0.27%
01.09.2026$1026,85$1029,52$998,45 $1004,34$14,12K-2.19%
31.08.2026$1026,76$1032,67$1023,56 $1028,69$16,44K+0.19%
30.08.2026$1031,94$1034,00$1026,34 $1026,41$17,49K-0.54%
29.08.2026$1034,85$1039,04$1031,91 $1032,34$9,43K-0.24%
28.08.2026$1040,11$1047,19$1030,14 $1034,85$24,25K-0.51%
27.08.2026$1044,02$1051,23$1036,12 $1040,11$18,13K-0.37%
26.08.2026$1060,01$1064,30$1038,46 $1045,89$17,62K-1.33%
25.08.2026$1038,59$1063,33$1034,47 $1058,73$14,40K+1.94%
24.08.2026$1040,19$1045,44$1029,51 $1038,75$16,99K-0.14%
23.08.2026$1036,24$1041,57$1031,41 $1038,70$4,88K+0.24%
22.08.2026$1041,92$1042,24$1033,29 $1036,61$10,39K-0.51%
21.08.2026$1005,82$1044,25$1003,74 $1041,92$24,49K+3.59%
20.08.2026$1024,44$1026,74$1001,87 $1005,46$10,45K-1.85%
19.08.2026$1039,77$1051,87$1015,90 $1026,24$11,79K-1.30%
18.08.2026$1051,80$1051,86$1028,26 $1037,85$10,55K-1.33%
17.08.2026$1038,21$1055,08$1037,32 $1051,89$6,05K+1.32%
16.08.2026$1032,71$1040,20$1032,70 $1033,72$4,18K+0.10%
15.08.2026$1040,86$1041,60$1030,02 $1032,71$9,60K-0.78%
14.08.2026$1045,34$1048,59$1032,67 $1041,77$7,74K-0.34%
13.08.2026$1036,13$1060,59$1036,09 $1042,25$8,79K+0.59%
12.08.2026$1030,75$1053,92$1030,01 $1037,81$5,49K+0.68%
11.08.2026$1035,20$1043,32$1027,58 $1035,72$12,22K+0.05%
10.08.2026$1033,96$1054,50$1030,40 $1035,20$13,50K+0.12%
09.08.2026$1036,14$1038,28$1026,11 $1032,39$7,08K-0.36%
08.08.2026$1042,67$1046,64$1024,61 $1036,14$5,97K-0.63%
07.08.2026$1046,78$1049,50$1030,01 $1040,26$11,10K-0.62%
06.08.2026$1071,01$1098,90$1032,15 $1034,70$16,76K-3.39%
05.08.2026$1058,89$1081,92$1044,84 $1068,96$13,58K+0.95%
04.08.2026$1027,81$1067,71$1020,37 $1053,09$15,94K+2.46%
03.08.2026$1022,69$1042,20$1010,00 $1027,80$6,77K+0.50%
02.08.2026$1022,18$1030,06$1007,13 $1012,68$6,32K-0.93%
01.08.2026$1018,51$1028,77$1008,90 $1016,56$8,71K-0.19%
31.07.2026$1040,08$1045,84$1014,59 $1016,77$22,77K-2.24%
30.07.2026$982,09$1031,82$975,55 $1024,25$19,88K+4.29%
29.07.2026$1033,34$1045,98$980,16 $983,17$32,55K-4.86%
Wszystkie sekcje