CoinXview PortföljApp
SV
Mynt: 1 238Börser: 22Börsvärde: $2,50T −0,80%Volym 24h: $26,21BDominans: BTC 59,0% ETH 9,9%ETH-gas: 3,7 gweiRädsla & girighet: 24/100

Prishistorik för Goldman Sachs (bStocks) (GSB)

Daglig öppning, högsta, lägsta, stängning och volym (UTC), från börsen med mest GSB-volym. Visar de senaste 365 dagarna.

Månadsavkastning GSB

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026———————+1,0%-12%-1,1%+2,1%—-10%

Förändring från den första dagens öppningskurs till den sista dagens stängningskurs varje månad (UTC); innevarande månad visar hittills (streckad kontur). ”Hela året” ackumulerar månaderna med data. Historisk avkastning garanterar inte framtida resultat.

Ladda ned fullständig historik (CSV, öppnas i Excel)

DatumÖppningHögstaLägstaStängningVolymFörändring
2026-11-10$907,73$918,32$905,33 $914,92$63,34K+0.79%
2026-11-09$868,23$915,58$867,50 $907,72$19,84K+4.55%
2026-11-08$868,83$870,22$865,69 $868,23$2,37K-0.07%
2026-11-07$870,31$870,41$867,26 $867,99$2,84K-0.27%
2026-11-06$866,79$885,50$857,57 $868,59$36,54K+0.21%
2026-11-05$929,37$942,50$857,04 $864,95$83,29K-6.93%
2026-11-04$898,29$932,25$883,22 $930,24$68,37K+3.56%
2026-11-03$901,45$903,87$889,29 $896,85$57,99K-0.51%
2026-11-02$895,31$915,97$894,93 $901,68$31,49K+0.71%
2026-11-01$895,68$897,80$893,20 $895,99$5,85K+0.03%
2026-10-31$895,79$896,46$893,73 $894,86$3,13K-0.10%
2026-10-30$923,98$925,93$881,13 $895,63$74,44K-3.07%
2026-10-29$924,22$941,51$921,32 $922,88$76,69K-0.14%
2026-10-28$914,03$929,49$909,61 $923,95$64,35K+1.09%
2026-10-27$897,28$915,97$896,83 $914,03$26,61K+1.87%
2026-10-26$878,46$900,75$875,80 $897,27$25,67K+2.14%
2026-10-25$877,82$878,86$875,69 $877,49$3,47K-0.04%
2026-10-24$879,09$879,12$875,59 $877,82$4,98K-0.14%
2026-10-23$892,32$894,16$874,40 $878,94$23,74K-1.50%
2026-10-22$898,24$906,51$883,21 $890,95$51,27K-0.81%
2026-10-21$889,21$906,81$886,13 $898,32$31,21K+1.02%
2026-10-20$878,84$897,36$867,40 $887,81$60,52K+1.02%
2026-10-19$886,40$890,10$873,54 $878,28$74,70K-0.92%
2026-10-18$882,01$888,23$880,80 $887,83$10,72K+0.66%
2026-10-17$880,90$888,66$880,30 $881,69$6,80K+0.09%
2026-10-16$891,30$909,00$878,79 $881,62$48,39K-1.09%
2026-10-15$879,88$892,76$861,35 $888,98$46,65K+1.03%
2026-10-14$893,58$897,68$868,02 $879,49$71,43K-1.58%
2026-10-13$897,06$935,25$873,39 $892,86$300,54K-0.47%
2026-10-12$899,07$901,76$888,23 $897,57$24,58K-0.17%
2026-10-11$898,19$901,76$894,70 $900,01$3,34K+0.20%
2026-10-10$898,25$899,88$892,17 $898,30$11,85K+0.01%
2026-10-09$883,55$900,06$880,08 $898,43$40,69K+1.68%
2026-10-08$888,01$889,98$871,99 $883,55$21,95K-0.50%
2026-10-07$899,70$900,68$870,03 $888,02$61,56K-1.30%
2026-10-06$895,72$905,31$893,67 $899,79$25,39K+0.45%
2026-10-05$906,52$906,53$885,78 $895,72$70,14K-1.19%
2026-10-04$903,31$907,55$902,57 $906,43$12,77K+0.35%
2026-10-03$903,55$904,76$900,01 $902,78$9,86K-0.09%
2026-10-02$896,55$914,52$896,51 $903,56$96,03K+0.78%
2026-10-01$904,53$907,55$883,00 $897,55$44,23K-0.77%
2026-09-30$917,90$923,79$902,34 $904,53$26,31K-1.46%
2026-09-29$918,63$923,79$904,89 $917,90$21,57K-0.08%
2026-09-28$935,45$935,45$914,75 $918,25$57,65K-1.84%
2026-09-27$932,82$942,92$932,03 $935,45$16,56K+0.28%
2026-09-26$936,59$936,59$930,30 $934,44$10,47K-0.23%
2026-09-25$923,06$938,77$916,98 $936,57$39,78K+1.46%
2026-09-24$937,96$938,42$916,27 $925,24$71,10K-1.36%
2026-09-23$951,79$953,32$934,99 $937,96$76,95K-1.45%
2026-09-22$960,41$966,00$940,02 $951,82$93,45K-0.89%
2026-09-21$950,25$962,13$945,25 $961,55$54,64K+1.19%
2026-09-20$949,28$951,81$947,01 $951,22$15,93K+0.20%
2026-09-19$944,61$950,40$942,73 $949,29$20,85K+0.50%
2026-09-18$953,46$962,56$944,19 $944,20$22,05K-0.97%
2026-09-17$944,36$958,04$924,50 $952,19$59,59K+0.83%
2026-09-16$977,55$985,37$934,27 $944,57$20,67K-3.37%
2026-09-15$992,02$993,65$959,20 $976,28$15,98K-1.59%
2026-09-14$1 026,54$1 031,27$982,41 $991,98$18,42K-3.37%
2026-09-13$1 034,07$1 039,51$1 027,68 $1 028,40$6,36K-0.55%
2026-09-12$1 029,11$1 035,85$1 027,71 $1 035,84$5,20K+0.65%
2026-09-11$1 018,15$1 040,66$1 018,14 $1 028,29$13,76K+1.00%
2026-09-10$1 030,34$1 037,12$1 013,79 $1 017,91$10,38K-1.21%
2026-09-09$1 036,05$1 038,99$1 011,74 $1 028,82$27,29K-0.70%
2026-09-08$1 042,06$1 042,06$1 026,33 $1 036,05$17,53K-0.58%
2026-09-07$1 043,93$1 047,46$1 042,06 $1 042,06$7,20K-0.18%
2026-09-06$1 036,54$1 047,96$1 034,54 $1 043,93$5,03K+0.71%
2026-09-05$1 038,22$1 038,22$1 032,68 $1 035,02$6,82K-0.31%
2026-09-04$1 035,12$1 043,63$1 024,93 $1 036,05$12,75K+0.09%
2026-09-03$1 007,47$1 040,90$1 001,56 $1 036,31$22,75K+2.86%
2026-09-02$1 004,81$1 020,22$998,77 $1 007,50$13,33K+0.27%
2026-09-01$1 026,85$1 029,52$998,45 $1 004,34$14,12K-2.19%
2026-08-31$1 026,76$1 032,67$1 023,56 $1 028,69$16,44K+0.19%
2026-08-30$1 031,94$1 034,00$1 026,34 $1 026,41$17,49K-0.54%
2026-08-29$1 034,85$1 039,04$1 031,91 $1 032,34$9,43K-0.24%
2026-08-28$1 040,11$1 047,19$1 030,14 $1 034,85$24,25K-0.51%
2026-08-27$1 044,02$1 051,23$1 036,12 $1 040,11$18,13K-0.37%
2026-08-26$1 060,01$1 064,30$1 038,46 $1 045,89$17,62K-1.33%
2026-08-25$1 038,59$1 063,33$1 034,47 $1 058,73$14,40K+1.94%
2026-08-24$1 040,19$1 045,44$1 029,51 $1 038,75$16,99K-0.14%
2026-08-23$1 036,24$1 041,57$1 031,41 $1 038,70$4,88K+0.24%
2026-08-22$1 041,92$1 042,24$1 033,29 $1 036,61$10,39K-0.51%
2026-08-21$1 005,82$1 044,25$1 003,74 $1 041,92$24,49K+3.59%
2026-08-20$1 024,44$1 026,74$1 001,87 $1 005,46$10,45K-1.85%
2026-08-19$1 039,77$1 051,87$1 015,90 $1 026,24$11,79K-1.30%
2026-08-18$1 051,80$1 051,86$1 028,26 $1 037,85$10,55K-1.33%
2026-08-17$1 038,21$1 055,08$1 037,32 $1 051,89$6,05K+1.32%
2026-08-16$1 032,71$1 040,20$1 032,70 $1 033,72$4,18K+0.10%
2026-08-15$1 040,86$1 041,60$1 030,02 $1 032,71$9,60K-0.78%
2026-08-14$1 045,34$1 048,59$1 032,67 $1 041,77$7,74K-0.34%
2026-08-13$1 036,13$1 060,59$1 036,09 $1 042,25$8,79K+0.59%
2026-08-12$1 030,75$1 053,92$1 030,01 $1 037,81$5,49K+0.68%
2026-08-11$1 035,20$1 043,32$1 027,58 $1 035,72$12,22K+0.05%
2026-08-10$1 033,96$1 054,50$1 030,40 $1 035,20$13,50K+0.12%
2026-08-09$1 036,14$1 038,28$1 026,11 $1 032,39$7,08K-0.36%
2026-08-08$1 042,67$1 046,64$1 024,61 $1 036,14$5,97K-0.63%
2026-08-07$1 046,78$1 049,50$1 030,01 $1 040,26$11,10K-0.62%
2026-08-06$1 071,01$1 098,90$1 032,15 $1 034,70$16,76K-3.39%
2026-08-05$1 058,89$1 081,92$1 044,84 $1 068,96$13,58K+0.95%
2026-08-04$1 027,81$1 067,71$1 020,37 $1 053,09$15,94K+2.46%
2026-08-03$1 022,69$1 042,20$1 010,00 $1 027,80$6,77K+0.50%
2026-08-02$1 022,18$1 030,06$1 007,13 $1 012,68$6,32K-0.93%
2026-08-01$1 018,51$1 028,77$1 008,90 $1 016,56$8,71K-0.19%
2026-07-31$1 040,08$1 045,84$1 014,59 $1 016,77$22,77K-2.24%
2026-07-30$982,09$1 031,82$975,55 $1 024,25$19,88K+4.29%
2026-07-29$1 033,34$1 045,98$980,16 $983,17$32,55K-4.86%
Alla sektioner