Goldman Sachs Group (NY: GS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	380.98	388.79	378.71	379.01	3,462,921	-2.82(-0.74%)
Jan 30, 2024	379.00	382.87	376.63	381.84	3,948,803	+6.23(+1.66%)
Jan 29, 2024	371.00	375.88	369.37	375.61	1,653,798	+2.73(+0.73%)
Jan 26, 2024	373.72	375.94	371.85	372.88	3,511,771	-4.85(-1.28%)
Jan 25, 2024	377.71	381.68	377.04	377.72	2,406,690	+3.26(+0.87%)
Jan 24, 2024	376.84	379.61	374.25	374.46	2,128,918	-1.35(-0.36%)
Jan 23, 2024	375.04	378.37	373.70	375.82	3,362,605	-5.12(-1.34%)
Jan 22, 2024	381.33	387.62	379.56	380.94	2,960,069	+3.71(+0.98%)
Jan 19, 2024	371.83	378.31	367.23	377.23	2,637,594	+5.22(+1.40%)
Jan 18, 2024	375.38	376.68	369.69	372.01	1,794,105	-0.27(-0.07%)
Jan 17, 2024	370.32	375.25	369.26	372.27	2,446,915	-3.23(-0.86%)
Jan 16, 2024	373.44	380.00	369.45	375.50	3,977,596	+2.66(+0.71%)
Jan 12, 2024	378.35	380.82	371.68	372.84	2,259,595	-1.97(-0.53%)
Jan 11, 2024	375.94	376.02	369.81	374.81	2,238,263	-2.18(-0.58%)
Jan 10, 2024	376.39	378.07	373.61	376.99	1,567,742	-1.76(-0.46%)
Jan 09, 2024	379.60	380.93	376.80	378.75	1,731,044	-5.05(-1.32%)
Jan 08, 2024	380.95	384.02	377.06	383.80	1,926,467	+2.39(+0.63%)
Jan 05, 2024	376.95	384.40	376.12	381.41	2,952,334	+3.44(+0.91%)
Jan 04, 2024	378.56	382.05	376.98	377.97	1,639,342	+1.15(+0.30%)
Jan 03, 2024	378.89	380.38	371.86	376.82	2,294,484	-6.43(-1.68%)
Jan 02, 2024	378.02	384.08	377.22	383.25	2,292,892	+2.50(+0.66%)
Dec 29, 2023	380.55	381.61	378.58	380.75	892,937	-0.63(-0.17%)
Dec 28, 2023	379.52	382.71	378.64	381.38	1,038,215	+1.90(+0.50%)
Dec 27, 2023	376.24	380.73	375.36	379.48	1,385,213	+2.83(+0.75%)
Dec 26, 2023	375.70	377.63	375.11	376.64	848,292	+0.95(+0.25%)
Dec 22, 2023	377.03	378.50	374.47	375.70	1,558,488	+0.08(+0.02%)
Dec 21, 2023	375.11	376.53	372.11	375.62	1,318,977	+3.01(+0.81%)
Dec 20, 2023	375.78	380.12	372.34	372.61	1,738,945	-4.87(-1.29%)
Dec 19, 2023	371.12	378.78	369.67	377.47	2,179,207	+5.97(+1.61%)
Dec 18, 2023	376.30	377.78	371.02	371.50	2,777,075	-4.06(-1.08%)
Dec 15, 2023	375.24	380.88	374.38	375.56	4,591,765	-2.92(-0.77%)
Dec 14, 2023	361.73	381.18	360.25	378.48	5,446,046	+20.47(+5.72%)
Dec 13, 2023	348.35	358.13	347.03	358.01	2,912,161	+9.99(+2.87%)
Dec 12, 2023	346.84	349.39	345.03	348.02	1,618,712	+0.84(+0.24%)
Dec 11, 2023	346.87	348.44	344.51	347.18	1,837,838	+0.92(+0.27%)
Dec 08, 2023	339.83	347.71	339.30	346.27	2,268,515	+6.13(+1.80%)
Dec 07, 2023	339.24	340.21	337.55	340.14	2,190,952	+2.62(+0.78%)
Dec 06, 2023	339.04	342.49	337.16	337.52	1,893,889	+0.22(+0.06%)
Dec 05, 2023	342.09	342.32	336.11	337.30	2,434,055	-7.54(-2.19%)
Dec 04, 2023	341.80	345.93	340.80	344.85	2,206,840	+0.95(+0.28%)
Dec 01, 2023	337.02	344.35	335.99	343.90	3,671,053	+6.80(+2.02%)
Nov 30, 2023	337.24	340.27	335.67	337.10	1,928,675	+1.26(+0.38%)
Nov 29, 2023	332.62	339.06	332.13	335.83	2,064,374	+5.29(+1.60%)
Nov 28, 2023	330.28	331.28	327.82	330.54	1,448,132	-0.06(-0.02%)
Nov 27, 2023	332.05	332.86	328.67	330.60	1,277,407	-1.41(-0.42%)
Nov 24, 2023	331.67	333.11	330.53	332.01	469,994	+0.50(+0.15%)
Nov 22, 2023	329.85	331.78	328.31	331.51	1,265,292	+3.59(+1.10%)
Nov 21, 2023	331.24	331.95	327.51	327.92	1,977,749	-4.39(-1.32%)
Nov 20, 2023	332.84	334.13	330.40	332.31	3,213,612	+0.25(+0.08%)
Nov 17, 2023	332.35	333.28	331.00	332.05	1,497,107	+2.47(+0.75%)
Nov 16, 2023	330.65	332.60	327.96	329.58	1,654,959	-0.91(-0.28%)
Nov 15, 2023	332.75	333.90	328.28	330.49	2,589,017	-1.10(-0.33%)
Nov 14, 2023	326.51	334.58	325.47	331.59	3,699,379	+11.56(+3.61%)
Nov 13, 2023	317.34	321.80	316.72	320.03	1,432,956	+1.37(+0.43%)
Nov 10, 2023	316.51	319.20	314.88	318.66	1,819,744	+4.63(+1.47%)
Nov 09, 2023	319.14	319.77	312.93	314.03	1,826,346	-3.70(-1.16%)
Nov 08, 2023	317.13	319.78	316.86	317.73	1,516,354	+0.60(+0.19%)
Nov 07, 2023	315.35	319.52	314.53	317.13	1,537,334	+0.04(+0.01%)
Nov 06, 2023	319.78	321.98	315.32	317.09	2,132,202	-3.63(-1.13%)
Nov 03, 2023	311.76	322.40	311.24	320.72	3,822,487	+13.57(+4.42%)
Nov 02, 2023	303.17	307.92	301.52	307.16	2,652,717	+6.46(+2.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.