Goldman Sachs Group Inc (1GS)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.55 | 1.21033693163 | 458.55 | 466.05 | 445 | 57 | 451.38920705 | DE |
| 4 | 41.9 | 9.92420653719 | 422.2 | 466.05 | 422 | 38 | 443.99679359 | DE |
| 12 | 47.2 | 11.3216598705 | 416.9 | 466.05 | 400 | 28 | 433.57637475 | DE |
| 26 | 109 | 30.6955787102 | 355.1 | 466.05 | 355.1 | 28 | 409.2854524 | DE |
| 52 | 142.1 | 44.1304347826 | 322 | 466.05 | 322 | 26 | 402.63432203 | DE |
| 156 | 142.1 | 44.1304347826 | 322 | 466.05 | 322 | 26 | 402.63432203 | DE |
| 260 | 142.1 | 44.1304347826 | 322 | 466.05 | 322 | 26 | 402.63432203 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721750100 | 464.1 | 14.95 | 3.33 | 450.45 | 464.1 | 450.45 | 407 |
| 1721663700 | 449.15 | -1.7 | -0.38 | 445 | 449.15 | 445 | 136 |
| 1721404500 | 450.85 | -9.15 | -1.99 | 447.1 | 450.85 | 447.1 | 55 |
| 1721318100 | 460 | 0 | 0.00 | 460 | 460 | 460 | 0 |
| 1721231700 | 460 | -6.05 | -1.30 | 463.7 | 463.7 | 460 | 32 |
| 1721145300 | 466.05 | 23.05 | 5.20 | 458.55 | 466.05 | 458.55 | 4 |
| 1721058900 | 443 | 2 | 0.45 | 440 | 449.8 | 440 | 142 |
| 1720799700 | 441 | -2.75 | -0.62 | 441 | 441 | 441 | 1 |
| 1720713300 | 443.75 | 4.55 | 1.04 | 443.2 | 443.75 | 443.2 | 34 |
| 1720626900 | 439.2 | 8.9 | 2.07 | 435 | 439.2 | 435 | 12 |
| 1720540500 | 430.3 | 4.45 | 1.04 | 429.2 | 430.3 | 429.2 | 21 |
| 1720454100 | 425.85 | 0 | 0.00 | 425.85 | 425.85 | 425.85 | 0 |
| 1720194900 | 425.85 | -9 | -2.07 | 434.65 | 434.65 | 425.85 | 25 |
| 1720108500 | 434.85 | 0 | 0.00 | 434.85 | 434.85 | 434.85 | 0 |
| 1720022100 | 434.85 | 3.8 | 0.88 | 434.85 | 434.85 | 434.85 | 4 |
| 1719935700 | 431.05 | 9.05 | 2.14 | 431.05 | 431.05 | 431.05 | 4 |
| 1719849300 | 422 | -6.9 | -1.61 | 422.2 | 422.2 | 422 | 29 |
| 1719590100 | 428.9 | 0 | 0.00 | 428.9 | 428.9 | 428.9 | 0 |
| 1719503700 | 428.9 | 0 | 0.00 | 428.9 | 428.9 | 428.9 | 0 |
| 1719417300 | 428.9 | 0 | 0.00 | 428.9 | 428.9 | 428.9 | 0 |
| 1719330900 | 428.9 | 0 | 0.00 | 428.9 | 428.9 | 428.9 | 0 |
| 1719244500 | 428.9 | 0 | 0.00 | 428.9 | 428.9 | 428.9 | 0 |
| 1718985300 | 428.9 | 0 | 0.00 | 428.9 | 428.9 | 428.9 | 0 |
| 1718898900 | 428.9 | 0 | 0.00 | 428.9 | 428.9 | 428.9 | 0 |
| 1718812500 | 428.9 | 11.95 | 2.87 | 428.9 | 428.9 | 428.9 | 10 |
| 1718726100 | 416.95 | 0 | 0.00 | 416.95 | 416.95 | 416.95 | 0 |
| 1718639700 | 416.95 | 2.4 | 0.58 | 416.95 | 416.95 | 416.95 | 2 |
| 1718380500 | 414.55 | -1 | -0.24 | 416.3 | 416.3 | 414.55 | 8 |
| 1718294100 | 415.55 | -3 | -0.72 | 415.55 | 415.55 | 415.55 | 13 |
| 1718207700 | 418.55 | 0 | 0.00 | 418.55 | 418.55 | 418.55 | 0 |
| 1718121300 | 418.55 | 0 | 0.00 | 418.55 | 418.55 | 418.55 | 0 |
| 1718034900 | 418.55 | 0 | 0.00 | 418.55 | 418.55 | 418.55 | 0 |
| 1717775700 | 418.55 | 0 | 0.00 | 418.55 | 418.55 | 418.55 | 0 |
| 1717689300 | 418.55 | 0 | 0.00 | 418.55 | 418.55 | 418.55 | 0 |
| 1717602900 | 418.55 | -4.1 | -0.97 | 418.65 | 418.65 | 418.55 | 71 |
| 1717516500 | 422.65 | 0 | 0.00 | 422.65 | 422.65 | 422.65 | 0 |
| 1717430100 | 422.65 | 9.45 | 2.29 | 422.65 | 422.65 | 422.65 | 22 |
| 1717170900 | 413.2 | 0 | 0.00 | 413.2 | 413.2 | 413.2 | 0 |
| 1717084500 | 413.2 | -13.1 | -3.07 | 413.2 | 413.2 | 413.2 | 14 |
| 1716998100 | 426.3 | 0 | 0.00 | 426.3 | 426.3 | 426.3 | 0 |
| 1716911700 | 426.3 | 0.85 | 0.20 | 425.45 | 426.3 | 421.95 | 82 |
| 1716825300 | 425.45 | 0 | 0.00 | 425.45 | 425.45 | 425.45 | 0 |
| 1716566100 | 425.45 | -6.25 | -1.45 | 425.45 | 425.45 | 425.45 | 5 |
| 1716479700 | 431.7 | 0 | 0.00 | 431.7 | 431.7 | 431.7 | 0 |
| 1716393300 | 431.7 | 5.4 | 1.27 | 431.7 | 431.7 | 431.7 | 7 |
| 1716306900 | 426.3 | -4.7 | -1.09 | 426.3 | 426.3 | 426.3 | 24 |
| 1716220500 | 431 | 0.15 | 0.03 | 431 | 431 | 431 | 2 |
| 1715961300 | 430.85 | 1.85 | 0.43 | 430.7 | 430.85 | 430.7 | 50 |
| 1715874900 | 429 | 2.4 | 0.56 | 430.1 | 430.1 | 429 | 16 |
| 1715788500 | 426.6 | 4.15 | 0.98 | 426.05 | 426.65 | 425 | 54 |
| 1715702100 | 422.45 | -0.2 | -0.05 | 418.9 | 423.1 | 415.15 | 57 |
| 1715615700 | 422.65 | 5.9 | 1.42 | 422.65 | 422.65 | 422.65 | 7 |
| 1715356500 | 416.75 | 0 | 0.00 | 416.75 | 416.75 | 416.75 | 0 |
| 1715270100 | 416.75 | 2.55 | 0.62 | 416.75 | 416.75 | 416.75 | 1 |
| 1715183700 | 414.2 | 0 | 0.00 | 414.2 | 414.2 | 414.2 | 0 |
| 1715097300 | 414.2 | 10.85 | 2.69 | 411 | 414.2 | 411 | 17 |
| 1715010900 | 403.35 | 0 | 0.00 | 403.35 | 403.35 | 403.35 | 0 |
| 1714751700 | 403.35 | 1.3 | 0.32 | 403.35 | 403.35 | 403.35 | 7 |
| 1714665300 | 402.05 | 2.05 | 0.51 | 402.05 | 402.05 | 402.05 | 7 |
| 1714492500 | 400 | -1 | -0.25 | 416.9 | 416.9 | 400 | 7 |
| 1714406100 | 401 | 6.3 | 1.60 | 401 | 401 | 401 | 13 |
| 1714146900 | 394.7 | 0 | 0.00 | 394.7 | 394.7 | 394.7 | 0 |
| 1714060500 | 394.7 | 0 | 0.00 | 394.7 | 394.7 | 394.7 | 0 |
| 1713974100 | 394.7 | 5.9 | 1.52 | 394.7 | 394.7 | 394.7 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
