Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GS0218 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 22.87 | -0.15 | -0.65% | 22.82 | 22.95 | 22.07 | 0 |
| Jun 13 2024 | 23.02 | -0.20 | -0.86% | 22.92 | 23.47 | 22.72 | 0 |
| Jun 12 2024 | 23.22 | 0.40 | 1.75% | 22.57 | 23.22 | 21.77 | 0 |
| Jun 11 2024 | 22.82 | -1.60 | -6.55% | 24.37 | 24.57 | 22.82 | 0 |
| Jun 10 2024 | 24.42 | -0.65 | -2.59% | 24.82 | 24.87 | 24.12 | 0 |
| Jun 07 2024 | 25.07 | -0.20 | -0.79% | 25.02 | 25.52 | 24.67 | 0 |
| Jun 06 2024 | 25.27 | -1.80 | -6.65% | 27.27 | 28.02 | 25.12 | 0 |
| Jun 05 2024 | 27.07 | -0.35 | -1.28% | 27.97 | 28.07 | 26.97 | 0 |
| Jun 04 2024 | 27.42 | 0.00 | 0.00% | 27.82 | 27.82 | 27.32 | 0 |
| Jun 03 2024 | 27.42 | -0.45 | -1.61% | 28.52 | 29.32 | 27.42 | 0 |
| May 31 2024 | 27.87 | 0.90 | 3.34% | 27.27 | 28.62 | 27.17 | 500 |
| May 30 2024 | 26.97 | 1.35 | 5.27% | 25.47 | 26.97 | 25.32 | 0 |
| May 29 2024 | 25.62 | -0.45 | -1.73% | 25.62 | 26.17 | 25.27 | 0 |
| May 28 2024 | 26.07 | -0.30 | -1.14% | 26.07 | 26.32 | 25.32 | 0 |
| May 27 2024 | 26.37 | 1.25 | 4.98% | 25.72 | 26.42 | 25.72 | 0 |
| May 24 2024 | 25.12 | -0.05 | -0.20% | 24.62 | 25.67 | 24.62 | 0 |
| May 23 2024 | 25.17 | -2.25 | -8.21% | 26.97 | 27.02 | 24.67 | 0 |
| May 22 2024 | 27.42 | 0.17 | 0.62% | 27.82 | 27.92 | 26.97 | 0 |
| May 21 2024 | 27.25 | -1.02 | -3.61% | 26.30 | 27.25 | 25.80 | 650 |
| May 20 2024 | 28.27 | -0.53 | -1.84% | 29.15 | 29.15 | 28.27 | 0 |
| May 17 2024 | 28.80 | 0.30 | 1.05% | 28.90 | 29.05 | 27.45 | 0 |
| May 16 2024 | 28.50 | 0.00 | 0.00% | 29.35 | 29.40 | 28.20 | 0 |
| May 15 2024 | 28.50 | -2.40 | -7.77% | 31.30 | 33.15 | 28.35 | 0 |
| May 14 2024 | 30.90 | 1.70 | 5.82% | 29.60 | 30.90 | 29.45 | 50 |
| May 13 2024 | 29.20 | 0.85 | 3.00% | 28.00 | 30.55 | 27.90 | 0 |
| May 10 2024 | 28.35 | -0.80 | -2.74% | 28.80 | 29.25 | 27.70 | 0 |
| May 09 2024 | 29.15 | 0.45 | 1.57% | 29.30 | 29.65 | 28.80 | 0 |
| May 08 2024 | 28.70 | -1.70 | -5.59% | 29.60 | 30.00 | 28.50 | 0 |
| May 07 2024 | 30.40 | -0.40 | -1.30% | 30.65 | 31.70 | 29.60 | 0 |
| May 06 2024 | 30.80 | 1.10 | 3.70% | 31.00 | 33.20 | 30.80 | 160 |
| May 03 2024 | 29.70 | 0.18 | 0.61% | 30.45 | 30.50 | 29.40 | 0 |
| May 02 2024 | 29.52 | 4.02 | 15.76% | 30.00 | 30.05 | 28.55 | 0 |
| Apr 30 2024 | 25.50 | 0.55 | 2.20% | 25.40 | 26.40 | 25.05 | 0 |
| Apr 29 2024 | 24.95 | 0.38 | 1.55% | 25.15 | 25.95 | 24.85 | 0 |
| Apr 26 2024 | 24.57 | 1.62 | 7.06% | 24.50 | 24.65 | 24.25 | 0 |
| Apr 25 2024 | 22.95 | -0.10 | -0.43% | 22.95 | 23.35 | 22.55 | 0 |
| Apr 24 2024 | 23.05 | 0.20 | 0.88% | 23.45 | 23.55 | 23.00 | 0 |
| Apr 23 2024 | 22.85 | 1.00 | 4.58% | 22.35 | 23.25 | 22.35 | 0 |
| Apr 22 2024 | 21.85 | -0.20 | -0.91% | 21.60 | 21.85 | 20.90 | 0 |
| Apr 19 2024 | 22.05 | -1.00 | -4.34% | 22.10 | 22.35 | 21.90 | 0 |
| Apr 18 2024 | 23.05 | 0.90 | 4.06% | 22.55 | 23.20 | 22.05 | 0 |
| Apr 17 2024 | 22.15 | 0.40 | 1.84% | 21.70 | 22.50 | 21.70 | 0 |
| Apr 16 2024 | 21.75 | -0.65 | -2.90% | 21.45 | 21.80 | 21.30 | 0 |
| Apr 15 2024 | 22.40 | -1.15 | -4.88% | 23.85 | 23.90 | 22.40 | 0 |
| Apr 12 2024 | 23.55 | -1.50 | -5.99% | 24.90 | 24.90 | 23.55 | 0 |
| Apr 11 2024 | 25.05 | -0.70 | -2.72% | 26.00 | 26.05 | 25.05 | 0 |
| Apr 10 2024 | 25.75 | -0.30 | -1.15% | 26.55 | 26.80 | 25.55 | 0 |
| Apr 09 2024 | 26.05 | -0.60 | -2.25% | 25.10 | 26.55 | 24.90 | 0 |
| Apr 08 2024 | 26.65 | -0.05 | -0.19% | 26.80 | 26.95 | 26.60 | 0 |
| Apr 05 2024 | 26.70 | -0.50 | -1.84% | 26.45 | 26.80 | 26.15 | 0 |
| Apr 04 2024 | 27.20 | 0.80 | 3.03% | 26.65 | 27.75 | 26.45 | 0 |
| Apr 03 2024 | 26.40 | -0.02 | -0.08% | 25.77 | 26.90 | 25.77 | 100 |
| Apr 02 2024 | 26.42 | -0.70 | -2.58% | 26.82 | 27.85 | 25.97 | 200 |
| Mar 28 2024 | 27.12 | 0.15 | 0.56% | 27.72 | 27.87 | 26.87 | 0 |
| Mar 27 2024 | 26.97 | -1.35 | -4.77% | 27.62 | 27.77 | 26.42 | 0 |
| Mar 26 2024 | 28.32 | -0.85 | -2.91% | 28.87 | 28.92 | 27.92 | 0 |
| Mar 25 2024 | 29.17 | 0.55 | 1.92% | 28.82 | 29.52 | 28.47 | 0 |
| Mar 22 2024 | 28.62 | -0.60 | -2.05% | 28.92 | 29.12 | 28.27 | 0 |
| Mar 21 2024 | 29.22 | -0.50 | -1.68% | 29.87 | 29.87 | 29.02 | 0 |
| Mar 20 2024 | 29.72 | -0.60 | -1.98% | 30.27 | 30.67 | 29.57 | 0 |
| Mar 19 2024 | 30.32 | -1.85 | -5.75% | 31.77 | 32.17 | 29.87 | 0 |
| Mar 18 2024 | 32.17 | 0.00 | 0.00% | 33.67 | 33.72 | 32.12 | 0 |
