Register for streaming realtime charts, analysis tools, and prices.
GS0224 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 59.92 | -0.40 | -0.66% | 60.42 | 60.57 | 58.77 | 0 |
| Jun 06 2024 | 60.32 | 0.40 | 0.67% | 60.47 | 61.07 | 59.17 | 0 |
| Jun 05 2024 | 59.92 | -1.55 | -2.52% | 61.57 | 61.72 | 59.12 | 0 |
| Jun 04 2024 | 61.47 | 0.00 | 0.00% | 61.17 | 62.12 | 59.12 | 0 |
| Jun 03 2024 | 61.47 | 2.85 | 4.86% | 58.97 | 61.47 | 58.52 | 0 |
| May 31 2024 | 58.62 | -1.00 | -1.68% | 58.52 | 59.72 | 57.72 | 0 |
| May 30 2024 | 59.62 | 1.85 | 3.20% | 56.72 | 60.07 | 56.72 | 0 |
| May 29 2024 | 57.77 | -4.55 | -7.30% | 59.57 | 60.02 | 57.77 | 0 |
| May 28 2024 | 62.32 | -0.35 | -0.56% | 62.72 | 63.87 | 61.47 | 0 |
| May 27 2024 | 62.67 | -0.25 | -0.40% | 62.62 | 62.82 | 62.17 | 0 |
| May 24 2024 | 62.92 | 0.20 | 0.32% | 62.17 | 63.07 | 61.72 | 0 |
| May 23 2024 | 62.72 | -0.45 | -0.71% | 64.27 | 64.27 | 62.37 | 0 |
| May 22 2024 | 63.17 | -1.30 | -2.02% | 62.82 | 64.02 | 62.52 | 0 |
| May 21 2024 | 64.47 | -1.05 | -1.60% | 64.67 | 64.97 | 64.12 | 0 |
| May 20 2024 | 65.52 | -0.90 | -1.36% | 65.12 | 65.62 | 64.42 | 0 |
| May 17 2024 | 66.42 | -1.10 | -1.63% | 66.52 | 67.02 | 65.20 | 106 |
| May 16 2024 | 67.52 | 3.32 | 5.17% | 65.37 | 67.62 | 65.27 | 5 |
| May 15 2024 | 64.20 | -1.62 | -2.46% | 64.12 | 64.47 | 63.27 | 0 |
| May 14 2024 | 65.82 | 14.00 | 27.02% | 61.92 | 65.82 | 61.82 | 0 |
| May 13 2024 | 51.82 | 0.30 | 0.58% | 52.42 | 52.87 | 51.12 | 0 |
| May 10 2024 | 51.52 | 1.40 | 2.79% | 50.37 | 51.77 | 50.12 | 0 |
| May 09 2024 | 50.12 | -2.55 | -4.84% | 50.52 | 50.77 | 49.72 | 0 |
| May 08 2024 | 52.67 | -0.10 | -0.19% | 52.07 | 53.12 | 51.47 | 0 |
| May 07 2024 | 52.77 | -2.10 | -3.83% | 53.07 | 54.97 | 52.77 | 0 |
| May 06 2024 | 54.87 | 1.20 | 2.24% | 52.82 | 55.22 | 52.82 | 0 |
| May 03 2024 | 53.67 | -2.65 | -4.71% | 55.62 | 55.62 | 53.57 | 0 |
| May 02 2024 | 56.32 | 1.95 | 3.59% | 54.57 | 56.32 | 53.42 | 0 |
| Apr 30 2024 | 54.37 | -1.35 | -2.42% | 56.07 | 56.82 | 54.37 | 0 |
| Apr 29 2024 | 55.72 | 2.60 | 4.89% | 53.17 | 56.02 | 53.17 | 0 |
| Apr 26 2024 | 53.12 | -10.40 | -16.37% | 61.52 | 61.52 | 51.37 | 0 |
| Apr 25 2024 | 63.52 | 4.35 | 7.35% | 60.52 | 67.57 | 60.27 | 0 |
| Apr 24 2024 | 59.17 | -1.25 | -2.07% | 60.67 | 61.12 | 58.97 | 0 |
| Apr 23 2024 | 60.42 | 3.10 | 5.41% | 59.67 | 61.42 | 59.42 | 0 |
| Apr 22 2024 | 57.32 | -0.60 | -1.04% | 59.12 | 59.87 | 57.07 | 0 |
| Apr 19 2024 | 57.92 | -0.45 | -0.77% | 57.12 | 58.92 | 57.07 | 0 |
| Apr 18 2024 | 58.37 | -0.20 | -0.34% | 58.72 | 58.72 | 57.97 | 0 |
| Apr 17 2024 | 58.57 | -1.10 | -1.84% | 58.22 | 59.42 | 58.12 | 0 |
| Apr 16 2024 | 59.67 | -3.30 | -5.24% | 62.22 | 62.32 | 59.52 | 0 |
| Apr 15 2024 | 62.97 | -2.15 | -3.30% | 64.62 | 65.22 | 62.97 | 0 |
| Apr 12 2024 | 65.12 | -0.40 | -0.61% | 66.87 | 67.62 | 65.02 | 150 |
| Apr 11 2024 | 65.52 | -3.15 | -4.59% | 66.02 | 67.07 | 65.42 | 0 |
| Apr 10 2024 | 68.67 | 1.35 | 2.01% | 67.72 | 69.32 | 66.47 | 0 |
| Apr 09 2024 | 67.32 | -0.65 | -0.96% | 66.97 | 68.62 | 66.92 | 0 |
| Apr 08 2024 | 67.97 | 0.20 | 0.30% | 67.92 | 68.32 | 66.57 | 0 |
| Apr 05 2024 | 67.77 | -0.65 | -0.95% | 66.62 | 67.77 | 66.52 | 0 |
| Apr 04 2024 | 68.42 | 6.80 | 11.04% | 62.42 | 69.07 | 61.32 | 0 |
| Apr 03 2024 | 61.62 | 1.35 | 2.24% | 59.37 | 62.07 | 58.87 | 0 |
| Apr 02 2024 | 60.27 | 3.40 | 5.98% | 59.27 | 61.62 | 59.22 | 100 |
| Mar 28 2024 | 56.87 | -1.00 | -1.73% | 57.77 | 57.77 | 55.77 | 0 |
| Mar 27 2024 | 57.87 | 0.05 | 0.09% | 57.77 | 59.17 | 57.62 | 0 |
| Mar 26 2024 | 57.82 | -0.15 | -0.26% | 57.87 | 58.37 | 57.12 | 0 |
| Mar 25 2024 | 57.97 | -0.60 | -1.02% | 57.57 | 58.02 | 57.47 | 0 |
| Mar 22 2024 | 58.57 | -1.55 | -2.58% | 60.60 | 61.00 | 58.47 | 1 |
| Mar 21 2024 | 60.12 | 1.85 | 3.17% | 60.62 | 61.02 | 59.87 | 0 |
| Mar 20 2024 | 58.27 | 2.45 | 4.39% | 56.57 | 58.77 | 55.72 | 0 |
| Mar 19 2024 | 55.82 | 2.85 | 5.38% | 53.27 | 55.82 | 51.82 | 0 |
| Mar 18 2024 | 52.97 | -2.10 | -3.81% | 55.82 | 56.07 | 52.47 | 0 |
| Mar 15 2024 | 55.07 | -1.75 | -3.08% | 55.02 | 55.82 | 53.42 | 0 |
| Mar 14 2024 | 56.82 | -1.45 | -2.49% | 57.47 | 58.32 | 56.37 | 0 |
| Mar 13 2024 | 58.27 | 0.55 | 0.95% | 57.97 | 58.27 | 56.42 | 0 |
| Mar 12 2024 | 57.72 | 3.10 | 5.68% | 56.07 | 58.12 | 55.47 | 0 |
