Goldman Sachs Group Inc (1GS)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -24.3 | -4.29936305732 | 565.2 | 565.3 | 531 | 15 | 551.43913043 | DE |
| 4 | -34.7 | -6.02849200834 | 575.6 | 596 | 531 | 24 | 569.0525641 | DE |
| 12 | 87.55 | 19.3117900077 | 453.35 | 596 | 453.35 | 27 | 524.99745989 | DE |
| 26 | 118.7 | 28.1146376125 | 422.2 | 596 | 408.85 | 37 | 477.28011288 | DE |
| 52 | 191.5 | 54.8082427018 | 349.4 | 596 | 344.4 | 32 | 449.59177894 | DE |
| 156 | 218.9 | 67.9813664596 | 322 | 596 | 322 | 31 | 449.03133379 | DE |
| 260 | 218.9 | 67.9813664596 | 322 | 596 | 322 | 31 | 449.03133379 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733504100 | 564.2 | -10.9 | -1.90 | 564.2 | 564.2 | 564.2 | 3 |
| 1733417700 | 575.1 | 0 | 0.00 | 575.1 | 575.1 | 575.1 | 0 |
| 1733331300 | 575.1 | 0 | 0.00 | 575.1 | 575.1 | 575.1 | 0 |
| 1733244900 | 575.1 | -2.5 | -0.43 | 571.6 | 575.1 | 566.9 | 58 |
| 1733158500 | 577.6 | -5.3 | -0.91 | 578.1 | 578.1 | 577 | 15 |
| 1732899300 | 582.9 | 0 | 0.00 | 582.9 | 582.9 | 582.9 | 0 |
| 1732812900 | 582.9 | 8.5 | 1.48 | 596 | 596 | 579.2 | 13 |
| 1732726500 | 574.4 | 2.3 | 0.40 | 577.5 | 577.5 | 574.4 | 5 |
| 1732640100 | 572.1 | -7.9 | -1.36 | 571.5 | 572.1 | 571.5 | 7 |
| 1732553700 | 580 | 24.3 | 4.37 | 575.6 | 581.29999 | 575.6 | 15 |
| 1732294500 | 555.7 | 0 | 0.00 | 555.7 | 555.7 | 555.7 | 0 |
| 1732208100 | 555.7 | 2.9 | 0.52 | 550.79999 | 555.7 | 550.79999 | 12 |
| 1732121700 | 552.79999 | 2.8 | 0.51 | 552.79999 | 552.79999 | 552.79999 | 5 |
| 1732035300 | 550 | -8.8 | -1.57 | 550 | 550 | 550 | 5 |
| 1731948900 | 558.79999 | 0.1 | 0.02 | 558.79999 | 558.79999 | 558.79999 | 10 |
| 1731689700 | 558.7 | -9.3 | -1.64 | 555 | 559.9 | 553 | 26 |
| 1731603300 | 568 | 10.2 | 1.83 | 568 | 568 | 568 | 5 |
| 1731516900 | 557.79999 | -3.2 | -0.57 | 557.79999 | 557.79999 | 557.79999 | 12 |
| 1731430500 | 561 | -2 | -0.36 | 570.1 | 570.4 | 561 | 21 |
| 1731344100 | 563 | 22.3 | 4.12 | 561.7 | 563 | 561.7 | 45 |
| 1731084900 | 540.7 | -3.2 | -0.59 | 545 | 545 | 540.7 | 37 |
| 1730998500 | 543.9 | 0.9 | 0.17 | 555.79999 | 555.79999 | 543.9 | 12 |
| 1730912100 | 543 | 68.1 | 14.34 | 514.5 | 548.9 | 513.6 | 117 |
| 1730825700 | 474.9 | -5.05 | -1.05 | 469.75 | 474.9 | 469.75 | 12 |
| 1730739300 | 479.95 | 0 | 0.00 | 479.95 | 479.95 | 479.95 | 0 |
| 1730480100 | 479.95 | 0.35 | 0.07 | 479.95 | 479.95 | 479.95 | 6 |
| 1730393700 | 479.6 | -2 | -0.42 | 479.6 | 479.6 | 479.6 | 8 |
| 1730307300 | 481.6 | 0 | 0.00 | 481.6 | 481.6 | 481.6 | 0 |
| 1730220900 | 481.6 | 0 | 0.00 | 481.6 | 481.6 | 481.6 | 0 |
| 1730134500 | 481.6 | 2.25 | 0.47 | 481.6 | 481.6 | 481.6 | 5 |
| 1729871700 | 479.35 | -0.3 | -0.06 | 487.85 | 487.85 | 479.35 | 5 |
| 1729785300 | 479.65 | -0.95 | -0.20 | 479.65 | 479.65 | 479.65 | 10 |
| 1729698900 | 480.6 | 2.6 | 0.54 | 479.5 | 480.6 | 478.75 | 13 |
| 1729612500 | 478 | -10.8 | -2.21 | 480.2 | 480.2 | 478 | 16 |
| 1729526100 | 488.8 | 2.8 | 0.58 | 488.8 | 488.8 | 488.8 | 1 |
| 1729266900 | 486 | -6.2 | -1.26 | 487.4 | 487.75 | 486 | 9 |
| 1729180500 | 492.2 | 0.05 | 0.01 | 486.4 | 492.2 | 486.4 | 84 |
| 1729094100 | 492.15 | 11.1 | 2.31 | 482.75 | 492.15 | 482.55 | 50 |
| 1729007700 | 481.05 | 3.3 | 0.69 | 485.3 | 496 | 477.25 | 225 |
| 1728921300 | 477.75 | 10.65 | 2.28 | 469.9 | 477.75 | 469.9 | 15 |
| 1728662100 | 467.1 | 8.05 | 1.75 | 468.7 | 468.7 | 467.1 | 24 |
| 1728575700 | 459.05 | 5.7 | 1.26 | 459.55 | 459.55 | 459.05 | 15 |
| 1728489300 | 453.35 | 0 | 0.00 | 453.35 | 453.35 | 453.35 | 0 |
| 1728402900 | 453.35 | 9.05 | 2.04 | 453.35 | 453.35 | 453.35 | 5 |
| 1728316500 | 444.3 | 0 | 0.00 | 444.3 | 444.3 | 444.3 | 0 |
| 1728057300 | 444.3 | 0 | 0.00 | 444.3 | 444.3 | 444.3 | 0 |
| 1727970900 | 444.3 | 0 | 0.00 | 444.3 | 444.3 | 444.3 | 0 |
| 1727884500 | 444.3 | 0 | 0.00 | 444.3 | 444.3 | 444.3 | 0 |
| 1727798100 | 444.3 | 0 | 0.00 | 444.3 | 444.3 | 444.3 | 0 |
| 1727711700 | 444.3 | 0 | 0.00 | 444.3 | 444.3 | 444.3 | 0 |
| 1727452500 | 444.3 | 0 | 0.00 | 444.3 | 444.3 | 444.3 | 0 |
| 1727366100 | 444.3 | 0 | 0.00 | 444.3 | 444.3 | 444.3 | 1 |
| 1727279700 | 444.3 | 0 | 0.00 | 444.3 | 444.3 | 444.3 | 0 |
| 1727193300 | 444.3 | -6.2 | -1.38 | 444.3 | 444.3 | 444.3 | 13 |
| 1727078400 | 450.5 | 0 | 0.00 | 450.5 | 450.5 | 450.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
