Goldman Sachs Group Inc (1GS)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -51.2 | -8.74167662626 | 585.7 | 594.7 | 534.5 | 30 | 554.3722973 | DE |
| 4 | -104.8 | -16.3929297669 | 639.3 | 651.6 | 534.5 | 32 | 607.22251223 | DE |
| 12 | -30.7 | -5.43170559094 | 565.2 | 651.6 | 531 | 80 | 595.87565217 | DE |
| 26 | 99.75 | 22.9442208166 | 434.75 | 651.6 | 430.75 | 53 | 578.08657167 | DE |
| 52 | 178.2 | 50.0140331182 | 356.3 | 651.6 | 356.3 | 47 | 524.69244812 | DE |
| 156 | 212.5 | 65.9937888199 | 322 | 651.6 | 322 | 43 | 515.69920348 | DE |
| 260 | 212.5 | 65.9937888199 | 322 | 651.6 | 322 | 43 | 515.69920348 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 534.5 | 0 | 0.00 | 534.5 | 534.5 | 534.5 | 0 |
| 1741280100 | 534.5 | -6 | -1.11 | 546.1 | 546.1 | 534.5 | 21 |
| 1741193700 | 540.5 | -6.7 | -1.22 | 551.7 | 551.7 | 537.79999 | 59 |
| 1741107300 | 547.2 | -47.5 | -7.99 | 572.6 | 572.6 | 547.2 | 27 |
| 1741020900 | 594.7 | 11.2 | 1.92 | 593.4 | 594.7 | 593.4 | 21 |
| 1740761700 | 583.5 | -6.6 | -1.12 | 585.7 | 587.29999 | 582.29999 | 20 |
| 1740675300 | 590.1 | 0 | 0.00 | 590.1 | 590.1 | 590.1 | 0 |
| 1740588900 | 590.1 | 7 | 1.20 | 584.4 | 590.1 | 584.4 | 15 |
| 1740502500 | 583.1 | -22.9 | -3.78 | 590.9 | 591 | 581.4 | 22 |
| 1740416100 | 606 | -9 | -1.46 | 604.6 | 606 | 604.6 | 7 |
| 1740156900 | 615 | -4 | -0.65 | 613 | 617.29999 | 613 | 27 |
| 1740070500 | 619 | -18.3 | -2.87 | 640.1 | 640.1 | 618.6 | 17 |
| 1739984100 | 637.29999 | 2 | 0.31 | 642.1 | 642.1 | 637.29999 | 30 |
| 1739897700 | 635.29999 | 4.9 | 0.78 | 635.5 | 637.4 | 635.29999 | 22 |
| 1739811300 | 630.4 | 0.4 | 0.06 | 651.6 | 651.6 | 628.4 | 101 |
| 1739552100 | 630 | 5.6 | 0.90 | 623.7 | 630 | 619.79999 | 25 |
| 1739465700 | 624.4 | 1.1 | 0.18 | 625.2 | 625.2 | 624.4 | 5 |
| 1739379300 | 623.29999 | -4.3 | -0.69 | 626 | 626.9 | 621.79999 | 102 |
| 1739292900 | 627.6 | -0.4 | -0.06 | 631.79999 | 631.79999 | 625 | 38 |
| 1739206500 | 628 | -9.7 | -1.52 | 635.1 | 643.5 | 628 | 38 |
| 1738947300 | 637.7 | 6.9 | 1.09 | 639.29999 | 639.29999 | 633.7 | 16 |
| 1738860900 | 630.79999 | 16.3 | 2.65 | 628.2 | 630.79999 | 623.4 | 68 |
| 1738774500 | 614.5 | 4.5 | 0.74 | 600.9 | 614.5 | 600.9 | 159 |
| 1738688100 | 610 | -2 | -0.33 | 615 | 615 | 609.9 | 174 |
| 1738601700 | 612 | -10.7 | -1.72 | 613.5 | 615.6 | 609.7 | 58 |
| 1738342500 | 622.7 | 2.4 | 0.39 | 624.9 | 625.29999 | 621.6 | 51 |
| 1738256100 | 620.29999 | -0.6 | -0.10 | 616.29999 | 622 | 616.2 | 132 |
| 1738169700 | 620.9 | 26.5 | 4.46 | 615.29999 | 622.2 | 615.29999 | 36 |
| 1738083300 | 594.4 | 0 | 0.00 | 594.4 | 594.4 | 594.4 | 0 |
| 1737996900 | 594.4 | -17.6 | -2.88 | 604.4 | 604.4 | 594.4 | 27 |
| 1737737700 | 612 | 2 | 0.33 | 612 | 612 | 612 | 9 |
| 1737651300 | 610 | 0 | 0.00 | 610 | 610 | 610 | 0 |
| 1737564900 | 610 | 0 | 0.00 | 610 | 610 | 610 | 0 |
| 1737478500 | 610 | -5.5 | -0.89 | 607.2 | 611 | 607.2 | 13 |
| 1737392100 | 615.5 | 13.5 | 2.24 | 613.6 | 615.5 | 613 | 35 |
| 1737132900 | 602 | 7.7 | 1.30 | 599.5 | 602.6 | 599.5 | 6 |
| 1737046500 | 594.29999 | 10.1 | 1.73 | 593 | 597.4 | 580.1 | 1272 |
| 1736960100 | 584.2 | 31.1 | 5.62 | 562.1 | 587.7 | 561.29999 | 759 |
| 1736873700 | 553.1 | 3.2 | 0.58 | 553 | 556.79999 | 553 | 91 |
| 1736787300 | 549.9 | -3.1 | -0.56 | 552.1 | 552.1 | 549.9 | 8 |
| 1736528100 | 553 | -8.6 | -1.53 | 562.5 | 562.5 | 553 | 57 |
| 1736441700 | 561.6 | -3.8 | -0.67 | 561.6 | 561.6 | 561.6 | 15 |
| 1736355300 | 565.4 | 0 | 0.00 | 565.4 | 565.4 | 565.4 | 0 |
| 1736268900 | 565.4 | 0 | 0.00 | 565.4 | 565.4 | 565.4 | 0 |
| 1736182500 | 565.4 | 4.7 | 0.84 | 563.5 | 565.4 | 563.5 | 22 |
| 1735923300 | 560.7 | 6.7 | 1.21 | 562.1 | 562.1 | 560.7 | 6 |
| 1735836900 | 554 | 5.9 | 1.08 | 554 | 554 | 554 | 2 |
| 1735577700 | 548.1 | -0.1 | -0.02 | 548.1 | 548.1 | 548.1 | 1 |
| 1735318500 | 548.2 | 0 | 0.00 | 548.2 | 548.2 | 548.2 | 0 |
| 1734972900 | 548.2 | 7.3 | 1.35 | 548.1 | 548.2 | 548.1 | 7 |
| 1734713700 | 540.9 | -7.7 | -1.40 | 531 | 540.9 | 531 | 13 |
| 1734627300 | 548.6 | 0 | 0.00 | 548.6 | 548.6 | 548.6 | 0 |
| 1734540900 | 548.6 | 0 | 0.00 | 548.6 | 548.6 | 548.6 | 0 |
| 1734454500 | 548.6 | -5.4 | -0.97 | 554.7 | 554.7 | 548.6 | 26 |
| 1734368100 | 554 | -11.3 | -2.00 | 557.9 | 557.9 | 554 | 18 |
| 1734108900 | 565.29999 | 4.1 | 0.73 | 565.2 | 565.29999 | 565.2 | 2 |
| 1734022500 | 561.2 | 0 | 0.00 | 561.2 | 561.2 | 561.2 | 0 |
| 1733936100 | 561.2 | -3.3 | -0.58 | 560 | 561.2 | 560 | 12 |
| 1733849700 | 564.5 | -5.2 | -0.91 | 564.5 | 564.5 | 564.5 | 8 |
| 1733763300 | 569.7 | 5.5 | 0.97 | 566.5 | 569.7 | 566 | 130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
