Goldman Sachs Group Inc (GS-A)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 23.38 | 0.03 | 0.13 | 23.33 | 23.49 | 23.33 | 14689 |
| 1742510400 | 23.35 | -0.08 | -0.34 | 23.4 | 23.4899 | 23.35 | 15721 |
| 1742424000 | 23.43 | 0.07 | 0.30 | 23.43 | 23.44 | 23.33 | 24359 |
| 1742337600 | 23.3599 | -0.01 | -0.04 | 23.43 | 23.43 | 23.32 | 21536 |
| 1742251200 | 23.37 | -0.01 | -0.02 | 23.34 | 23.43 | 23.34 | 23785 |
| 1741992000 | 23.375 | -0.01 | -0.02 | 23.33 | 23.5016 | 23.3 | 27572 |
| 1741905600 | 23.38 | 0.08 | 0.34 | 23.39 | 23.44 | 23.26 | 30955 |
| 1741819200 | 23.3 | -0.14 | -0.60 | 23.44 | 23.4768 | 23.26 | 20689 |
| 1741732800 | 23.44 | 0.09 | 0.39 | 23.33 | 23.5 | 23.29 | 39134 |
| 1741646400 | 23.35 | -0.08 | -0.34 | 23.4 | 23.5185 | 23.3452 | 33632 |
| 1741390800 | 23.43 | -0.02 | -0.09 | 23.46 | 23.5699 | 23.4 | 23817 |
| 1741304400 | 23.45 | -0.17 | -0.72 | 23.55 | 23.655 | 23.45 | 32183 |
| 1741218000 | 23.62 | -0.04 | -0.17 | 23.8 | 23.88 | 23.56 | 55364 |
| 1741131600 | 23.66 | -0.23 | -0.96 | 23.75 | 23.8488 | 23.65 | 53268 |
| 1741045200 | 23.89 | 0.05 | 0.21 | 23.9 | 23.9733 | 23.8 | 27844 |
| 1740786000 | 23.84 | 0.01 | 0.04 | 23.9 | 23.9499 | 23.71 | 58455 |
| 1740699600 | 23.83 | -0.19 | -0.79 | 24.12 | 24.12 | 23.83 | 38530 |
| 1740613200 | 24.02 | -0.07 | -0.29 | 24.23 | 24.23 | 23.81 | 34441 |
| 1740526800 | 24.0901 | 0.09 | 0.38 | 23.98 | 24.24 | 23.98 | 38066 |
| 1740440400 | 24 | 0 | 0.00 | 23.97 | 24.0199 | 23.8333 | 33777 |
| 1740181200 | 24 | 0.1 | 0.42 | 23.78 | 24 | 23.75 | 31992 |
| 1740094800 | 23.9 | 0.26 | 1.10 | 23.7 | 23.9 | 23.635 | 36818 |
| 1740008400 | 23.64 | 0.15 | 0.64 | 23.41 | 23.64 | 23.41 | 29782 |
| 1739922000 | 23.49 | -0.02 | -0.09 | 23.4 | 23.58 | 23.29 | 33317 |
| 1739576400 | 23.51 | -0.01 | -0.04 | 23.53 | 23.53 | 23.3747 | 26294 |
| 1739490000 | 23.52 | 0.22 | 0.94 | 23.3 | 23.52 | 23.2694 | 32373 |
| 1739403600 | 23.3 | -0.01 | -0.04 | 23.25 | 23.3 | 23.1701 | 31426 |
| 1739317200 | 23.31 | -0.05 | -0.21 | 23.36 | 23.37 | 23.28 | 40141 |
| 1739230800 | 23.36 | 0.18 | 0.78 | 23.25 | 23.38 | 23.15 | 44951 |
| 1738971600 | 23.18 | -0.01 | -0.04 | 23.16 | 23.19 | 23.064671 | 30138 |
| 1738885200 | 23.19 | 0.03 | 0.13 | 23.16 | 23.19 | 23.05 | 27753 |
| 1738798800 | 23.16 | 0.16 | 0.70 | 23 | 23.2 | 22.9801 | 24308 |
| 1738712400 | 23 | 0.01 | 0.04 | 22.99 | 23.05 | 22.95 | 29443 |
| 1738626000 | 22.99 | -0.04 | -0.17 | 22.95 | 23.08 | 22.91 | 33698 |
| 1738366800 | 23.03 | -0.12 | -0.52 | 23.11 | 23.14 | 23.01 | 52878 |
| 1738280400 | 23.15 | 0.15 | 0.65 | 23.09 | 23.19 | 23 | 34397 |
| 1738194000 | 23 | -0.01 | -0.04 | 23.01 | 23.07 | 22.885 | 31136 |
| 1738107600 | 23.01 | -0.09 | -0.39 | 23.22 | 23.22 | 23.01 | 41252 |
| 1738021200 | 23.1 | 0.07 | 0.30 | 23.07 | 23.17 | 22.89 | 49853 |
| 1737762000 | 23.03 | -0.48 | -2.04 | 23.13 | 23.2985 | 22.93 | 65950 |
| 1737675600 | 23.51 | 0 | 0.00 | 23.51 | 23.51 | 23.51 | 0 |
| 1737589200 | 23.51 | -0.01 | -0.04 | 23.44 | 23.58 | 23.3202 | 34377 |
| 1737502800 | 23.52 | 0.19 | 0.81 | 23.51 | 23.65 | 23.2604 | 54680 |
| 1737157200 | 23.33 | 0 | 0.00 | 23.35 | 23.4042 | 23.2127 | 41040 |
| 1737070800 | 23.33 | 0.06 | 0.26 | 23.18 | 23.46 | 23.18 | 40455 |
| 1736984400 | 23.27 | 0.22 | 0.95 | 23.15 | 23.28 | 23.15 | 48843 |
| 1736898000 | 23.05 | 0.1 | 0.44 | 22.95 | 23.09 | 22.95 | 23374 |
| 1736811600 | 22.95 | -0.18 | -0.78 | 23.12 | 23.1205 | 22.91 | 52437 |
| 1736552400 | 23.1302 | 0.07 | 0.30 | 23.15 | 23.21 | 22.98 | 100836 |
| 1736379600 | 23.06 | -0.02 | -0.09 | 23.08 | 23.22 | 23.0505 | 43858 |
| 1736293200 | 23.08 | -0.1 | -0.43 | 23.15 | 23.23 | 22.97 | 41702 |
| 1736206800 | 23.18 | 0.07 | 0.30 | 23.02 | 23.18 | 22.44 | 71595 |
| 1735947600 | 23.11 | 0.13 | 0.57 | 23.09 | 23.17 | 22.56 | 33446 |
| 1735861200 | 22.98 | 0.42 | 1.86 | 22.87 | 23.05 | 22.7317 | 47788 |
| 1735688400 | 22.56 | -0.19 | -0.84 | 22.74 | 23 | 22.5 | 392767 |
| 1735602000 | 22.75 | 0.14 | 0.62 | 22.51 | 22.86 | 22.49 | 71691 |
| 1735342800 | 22.61 | -0.41 | -1.78 | 22.9 | 23.04 | 22.57 | 49312 |
| 1735256400 | 23.02 | 0.07 | 0.31 | 22.96 | 23.03 | 22.805 | 30629 |
| 1735077840 | 22.95 | -0.2 | -0.86 | 23.24 | 23.24 | 22.82 | 27034 |
| 1734997200 | 23.15 | -0.04 | -0.17 | 23.1 | 23.24 | 23.08 | 12086 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
