Goldman Sachs Group Inc (GS-A)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 23.5 | 0.04 | 0.17 | 23.42 | 23.53 | 23.41 | 15700 |
| 1721688000 | 23.46 | 0.1 | 0.43 | 23.37 | 23.56 | 23.37 | 40248 |
| 1721428800 | 23.36 | -0.06 | -0.26 | 23.36 | 23.5975 | 23.35 | 33242 |
| 1721342400 | 23.42 | -0.07 | -0.29 | 23.46 | 23.6799 | 23.42 | 63246 |
| 1721256000 | 23.4881 | -0.14 | -0.60 | 23.6 | 23.66 | 23.4 | 62128 |
| 1721169600 | 23.63 | -0.05 | -0.23 | 23.74 | 23.74 | 23.61 | 34350 |
| 1721083200 | 23.6839 | -0.08 | -0.32 | 23.7 | 23.71 | 23.61 | 27758 |
| 1720824000 | 23.76 | 0.11 | 0.47 | 23.62 | 23.76 | 23.58 | 34439 |
| 1720737600 | 23.65 | 0.4 | 1.72 | 23.35 | 23.66 | 23.34 | 49959 |
| 1720651200 | 23.25 | 0.09 | 0.39 | 23.12 | 23.31 | 23.12 | 48615 |
| 1720564800 | 23.16 | -0.14 | -0.60 | 23.35 | 23.39 | 23.11 | 49626 |
| 1720478400 | 23.3 | 0 | 0.00 | 23.32 | 23.41 | 23.3 | 44349 |
| 1720219200 | 23.3 | -0.1 | -0.43 | 23.43 | 23.43 | 23.25 | 43970 |
| 1720040640 | 23.4 | 0.1 | 0.43 | 23.38 | 23.48 | 23.25 | 33453 |
| 1719960000 | 23.3 | 0.1 | 0.43 | 23.2 | 23.36 | 23.17 | 27894 |
| 1719873600 | 23.2 | -0.23 | -0.98 | 23.2 | 23.38 | 23.16 | 19388 |
| 1719614400 | 23.43 | 0 | 0.00 | 23.43 | 23.43 | 23.43 | 0 |
| 1719528000 | 23.43 | -0.1 | -0.40 | 23.48 | 23.5899 | 23.4 | 33304 |
| 1719441600 | 23.525 | 0.01 | 0.06 | 23.42 | 23.64 | 23.42 | 41892 |
| 1719355200 | 23.51 | -0.05 | -0.21 | 23.49 | 23.6 | 23.48 | 21112 |
| 1719268800 | 23.56 | 0.11 | 0.47 | 23.45 | 23.5794 | 23.43 | 28567 |
| 1719009600 | 23.45 | -0.03 | -0.13 | 23.4 | 23.47 | 23.4 | 21620 |
| 1718923200 | 23.4799 | 0.03 | 0.13 | 23.41 | 23.48 | 23.4 | 31804 |
| 1718750400 | 23.4483 | 0.07 | 0.29 | 23.4 | 23.5 | 23.4 | 29082 |
| 1718664000 | 23.38 | 0.03 | 0.13 | 23.47 | 23.47 | 23.33 | 50954 |
| 1718404800 | 23.35 | 0.08 | 0.34 | 23.43 | 23.49 | 23.285 | 21724 |
| 1718318400 | 23.27 | 0.05 | 0.22 | 23.3 | 23.3 | 23.12 | 28466 |
| 1718232000 | 23.22 | 0.09 | 0.41 | 23.22 | 23.44 | 23.11 | 42663 |
| 1718145600 | 23.125 | -0.05 | -0.19 | 23.15 | 23.23 | 23.1001 | 23900 |
| 1718059200 | 23.17 | -0.03 | -0.13 | 23.14 | 23.22 | 23.0001 | 34834 |
| 1717800000 | 23.2 | 0.23 | 1.00 | 22.95 | 23.24 | 22.86 | 42932 |
| 1717713600 | 22.97 | -0.13 | -0.56 | 23.1 | 23.24 | 22.97 | 38472 |
| 1717627200 | 23.1 | -0.33 | -1.39 | 23.4 | 23.45 | 23.1 | 61140 |
| 1717540800 | 23.425 | -0.07 | -0.28 | 23.43 | 23.5 | 23.4096 | 30068 |
| 1717454400 | 23.49 | -0.01 | -0.04 | 23.6 | 23.66 | 23.36 | 47917 |
| 1717195200 | 23.5 | -0.3 | -1.26 | 23.77 | 23.9 | 23.5 | 70779 |
| 1717108800 | 23.8 | 0.16 | 0.70 | 23.58 | 23.88 | 23.57 | 31484 |
| 1717022400 | 23.635 | -0.11 | -0.44 | 23.74 | 23.74 | 23.575 | 33618 |
| 1716936000 | 23.74 | 0.08 | 0.34 | 23.72 | 23.78 | 23.6145 | 24414 |
| 1716590400 | 23.66 | 0.14 | 0.60 | 23.52 | 23.7 | 23.52 | 24111 |
| 1716504000 | 23.52 | -0.27 | -1.13 | 23.66 | 23.74 | 23.51 | 63074 |
| 1716417600 | 23.79 | 0.12 | 0.51 | 23.78 | 23.85 | 23.66 | 43215 |
| 1716331200 | 23.67 | 0.16 | 0.68 | 23.64 | 23.8 | 23.47 | 69352 |
| 1716244800 | 23.51 | 0.22 | 0.93 | 23.3 | 23.51 | 23.2602 | 95709 |
| 1715985600 | 23.2937 | 0.01 | 0.06 | 23.2 | 23.3 | 23.09 | 52875 |
| 1715899200 | 23.28 | -0.01 | -0.04 | 23.26 | 23.3 | 23.2 | 35252 |
| 1715812800 | 23.29 | 0 | 0.01 | 23.3 | 23.3 | 23.25 | 83641 |
| 1715726400 | 23.2883 | -0.06 | -0.26 | 23.35 | 23.44 | 23.25 | 34693 |
| 1715640000 | 23.3501 | 0.1 | 0.43 | 23.25 | 23.4488 | 23.25 | 26196 |
| 1715380800 | 23.25 | 0.12 | 0.53 | 23.38 | 23.4699 | 23.1824 | 69892 |
| 1715294400 | 23.1273 | 0.14 | 0.60 | 22.92 | 23.26 | 22.88 | 32602 |
| 1715208000 | 22.99 | -0.14 | -0.61 | 23.1 | 23.205 | 22.84 | 42479 |
| 1715121600 | 23.13 | -0.09 | -0.37 | 23.35 | 23.35 | 23.1 | 46336 |
| 1715035200 | 23.215 | 0.16 | 0.67 | 23.1 | 23.25 | 23.0001 | 41005 |
| 1714776000 | 23.06 | -0.07 | -0.30 | 23.16 | 23.2 | 22.8897 | 45074 |
| 1714689600 | 23.13 | 0.27 | 1.19 | 22.71 | 23.13 | 22.56 | 50135 |
| 1714603200 | 22.8586 | 0.17 | 0.74 | 22.63 | 22.87 | 22.5316 | 18523 |
| 1714516800 | 22.69 | 0.27 | 1.20 | 22.41 | 22.92 | 22.41 | 82501 |
| 1714430400 | 22.42 | 0.01 | 0.04 | 22.41 | 22.53 | 22.41 | 31669 |
| 1714171200 | 22.41 | -0.13 | -0.58 | 22.69 | 22.69 | 22.4 | 36494 |
| 1714084800 | 22.54 | 0.05 | 0.22 | 22.44 | 22.57 | 22.34 | 48157 |
| 1713998400 | 22.49 | -0.29 | -1.27 | 22.32 | 22.57 | 22.3 | 55306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
