Stockscreener 앱 받기
41.20
0.19%
-0.0794
Goldman Sachs Access U S Aggregate Bond Etf 주식 (GCOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $41.23 | $41.17 | $0.06 | 25,825.0 | -0.19% |
| 2025-08-07 | $41.35 | $41.26 | $0.0988 | 42,316.0 | -0.09% |
| 2025-08-06 | $41.34 | $41.26 | $0.075 | 39,717.0 | -0.04% |
| 2025-08-05 | $41.35 | $41.29 | $0.06 | 41,195.0 | +0.04% |
| 2025-08-04 | $41.34 | $41.27 | $0.074 | 48,777.0 | +0.12% |
| 2025-08-01 | $41.28 | $41.15 | $0.13 | 52,004.0 | +0.46% |
| 2025-07-31 | $41.16 | $41.07 | $0.09 | 108,945.0 | -0.04% |
| 2025-07-30 | $41.15 | $41.05 | $0.10 | 73,785.0 | -0.17% |
| 2025-07-29 | $41.17 | $41.00 | $0.17 | 42,830.0 | +0.40% |
| 2025-07-28 | $41.01 | $40.95 | $0.0595 | 50,861.0 | -0.06% |
| 2025-07-25 | $41.03 | $40.92 | $0.11 | 39,235.0 | +0.16% |
| 2025-07-24 | $40.99 | $40.88 | $0.11 | 89,691.0 | -0.07% |
| 2025-07-23 | $41.01 | $40.97 | $0.0396 | 21,539.0 | -0.22% |
| 2025-07-22 | $41.10 | $41.00 | $0.10 | 83,209.0 | +0.15% |
| 2025-07-21 | $41.07 | $41.00 | $0.07 | 46,193.0 | +0.34% |
| 2025-07-18 | $40.91 | $40.85 | $0.0597 | 28,606.0 | +0.15% |
| 2025-07-17 | $40.87 | $40.78 | $0.0861 | 35,150.0 | +0.05% |
| 2025-07-16 | $40.84 | $40.71 | $0.134 | 98,476.0 | +0.16% |
| 2025-07-15 | $40.85 | $40.72 | $0.1313 | 93,070.0 | -0.32% |
| 2025-07-14 | $40.90 | $40.83 | $0.07 | 72,404.0 | -0.02% |
Goldman Sachs Access U S Aggregate Bond Etf 주식 (GCOR) 연도별 가격 이력
이 심층 분석에서는 Goldman Sachs Access U S Aggregate Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GCOR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Goldman Sachs Access U S Aggregate Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Goldman Sachs Access U S Aggregate Bond Etf 주식 (GCOR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $41.35 | $41.15 | $0.205 | 275,659.0 | +0.30% |
| 2025-07 | $41.22 | $40.71 | $0.509 | 1,338,422.0 | -0.63% |
| 2025-06 | $41.36 | $40.55 | $0.81 | 1,459,816.0 | +1.16% |
| 2025-05 | $41.17 | $40.34 | $0.83 | 1,327,180.0 | -0.96% |
| 2025-04 | $41.74 | $40.08 | $1.66 | 5,807,662.0 | +0.11% |
| 2025-03 | $41.35 | $40.57 | $0.78 | 2,255,534.0 | -0.47% |
| 2025-02 | $41.41 | $40.29 | $1.12 | 747,444.0 | +1.97% |
| 2025-01 | $40.70 | $39.85 | $0.85 | 718,537.0 | +0.71% |
Goldman Sachs Access U S Aggregate Bond Etf 주식 (GCOR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.51 | $40.35 | $1.16 | 857,276.0 | -2.03% |
| 2024-11 | $41.42 | $40.55 | $0.87 | 813,835.0 | +0.88% |
| 2024-10 | $42.42 | $40.95 | $1.47 | 595,946.0 | -3.39% |
| 2024-09 | $43.73 | $41.21 | $2.52 | 487,364.0 | +1.15% |
| 2024-08 | $42.30 | $41.44 | $0.8663 | 626,782.0 | +1.19% |
| 2024-07 | $41.53 | $38.82 | $2.71 | 1,275,972.0 | +1.79% |
| 2024-06 | $41.16 | $40.50 | $0.6581 | 543,806.0 | +0.67% |
| 2024-05 | $40.88 | $39.92 | $0.9635 | 666,057.0 | +1.15% |
| 2024-04 | $41.19 | $39.51 | $1.68 | 817,804.0 | -2.65% |
| 2024-03 | $41.35 | $40.52 | $0.83 | 708,202.0 | +0.41% |
| 2024-02 | $41.87 | $39.73 | $2.13 | 4,193,531.0 | -1.57% |
| 2024-01 | $41.82 | $40.58 | $1.24 | 1,385,178.0 | -0.56% |
Goldman Sachs Access U S Aggregate Bond Etf 주식 (GCOR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $42.02 | $37.59 | $4.43 | 969,574.0 | +3.34% |
| 2023-11 | $40.71 | $38.23 | $2.48 | 938,369.0 | +4.11% |
| 2023-10 | $40.05 | $38.40 | $1.65 | 944,371.0 | -2.04% |
| 2023-09 | $40.83 | $39.48 | $1.35 | 1,879,106.0 | -3.07% |
| 2023-08 | $41.13 | $40.12 | $1.01 | 753,459.0 | -0.80% |
| 2023-07 | $41.69 | $40.79 | $0.9022 | 711,404.0 | -0.60% |
| 2023-06 | $41.76 | $41.24 | $0.5222 | 833,837.0 | -0.29% |
| 2023-05 | $42.45 | $41.18 | $1.27 | 661,635.0 | -1.42% |
| 2023-04 | $42.66 | $40.51 | $2.15 | 809,821.0 | +0.24% |
| 2023-03 | $43.23 | $41.52 | $1.71 | 1,642,863.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):