Register for streaming realtime charts, analysis tools, and prices.
GS-A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 22.93 | -0.56 | -2.38% | 23.03 | 23.14 | 22.91 | 50,372 |
| Jul 25 2024 | 23.49 | 0.04 | 0.17% | 23.51 | 23.69 | 23.49 | 58,513 |
| Jul 24 2024 | 23.45 | -0.05 | -0.21% | 23.48 | 23.53 | 23.44 | 23,843 |
| Jul 23 2024 | 23.50 | -0.05 | -0.21% | 23.42 | 23.53 | 23.41 | 15,700 |
| Jul 22 2024 | 23.55 | 0.19 | 0.81% | 23.37 | 23.56 | 23.37 | 37,411 |
| Jul 19 2024 | 23.36 | -0.06 | -0.26% | 23.60 | 23.60 | 23.35 | 31,451 |
| Jul 18 2024 | 23.42 | -0.07 | -0.29% | 23.46 | 23.68 | 23.42 | 63,246 |
| Jul 17 2024 | 23.49 | -0.14 | -0.60% | 23.66 | 23.66 | 23.40 | 59,414 |
| Jul 16 2024 | 23.63 | -0.05 | -0.23% | 23.74 | 23.74 | 23.61 | 34,350 |
| Jul 15 2024 | 23.68 | -0.08 | -0.32% | 23.70 | 23.71 | 23.61 | 27,758 |
| Jul 12 2024 | 23.76 | 0.11 | 0.47% | 23.62 | 23.76 | 23.58 | 34,439 |
| Jul 11 2024 | 23.65 | 0.40 | 1.72% | 23.35 | 23.66 | 23.35 | 49,484 |
| Jul 10 2024 | 23.25 | 0.09 | 0.39% | 23.12 | 23.31 | 23.12 | 48,615 |
| Jul 09 2024 | 23.16 | -0.14 | -0.60% | 23.35 | 23.39 | 23.11 | 49,626 |
| Jul 08 2024 | 23.30 | 0.00 | 0.00% | 23.32 | 23.41 | 23.30 | 44,349 |
| Jul 05 2024 | 23.30 | -0.10 | -0.43% | 23.43 | 23.43 | 23.25 | 43,970 |
| Jul 03 2024 | 23.40 | 0.10 | 0.43% | 23.38 | 23.48 | 23.25 | 33,453 |
| Jul 02 2024 | 23.30 | 0.10 | 0.43% | 23.20 | 23.36 | 23.17 | 27,894 |
| Jul 01 2024 | 23.20 | 0.00 | 0.00% | 23.20 | 23.38 | 23.16 | 19,388 |
| Jun 28 2024 | 23.20 | -0.23 | -0.98% | 23.46 | 23.54 | 23.20 | 104,856 |
| Jun 27 2024 | 23.43 | -0.10 | -0.40% | 23.48 | 23.59 | 23.40 | 33,304 |
| Jun 26 2024 | 23.53 | 0.01 | 0.06% | 23.42 | 23.64 | 23.42 | 41,892 |
| Jun 25 2024 | 23.51 | -0.05 | -0.21% | 23.49 | 23.60 | 23.48 | 21,112 |
| Jun 24 2024 | 23.56 | 0.11 | 0.47% | 23.45 | 23.58 | 23.43 | 28,567 |
| Jun 21 2024 | 23.45 | -0.03 | -0.13% | 23.40 | 23.47 | 23.40 | 21,620 |
| Jun 20 2024 | 23.48 | 0.03 | 0.13% | 23.41 | 23.48 | 23.40 | 31,804 |
| Jun 18 2024 | 23.45 | 0.07 | 0.29% | 23.40 | 23.50 | 23.40 | 29,082 |
| Jun 17 2024 | 23.38 | 0.03 | 0.13% | 23.47 | 23.47 | 23.33 | 50,954 |
| Jun 14 2024 | 23.35 | 0.08 | 0.34% | 23.43 | 23.49 | 23.29 | 21,724 |
| Jun 13 2024 | 23.27 | 0.05 | 0.22% | 23.30 | 23.30 | 23.12 | 28,466 |
| Jun 12 2024 | 23.22 | 0.09 | 0.41% | 23.28 | 23.44 | 23.11 | 42,638 |
| Jun 11 2024 | 23.13 | -0.05 | -0.19% | 23.15 | 23.23 | 23.10 | 23,900 |
| Jun 10 2024 | 23.17 | -0.03 | -0.13% | 23.14 | 23.22 | 23.00 | 34,834 |
| Jun 07 2024 | 23.20 | 0.23 | 1.00% | 22.91 | 23.24 | 22.86 | 42,762 |
| Jun 06 2024 | 22.97 | -0.13 | -0.56% | 23.10 | 23.24 | 22.97 | 38,472 |
| Jun 05 2024 | 23.10 | -0.33 | -1.39% | 23.40 | 23.45 | 23.10 | 61,140 |
| Jun 04 2024 | 23.43 | -0.07 | -0.28% | 23.43 | 23.50 | 23.41 | 30,068 |
| Jun 03 2024 | 23.49 | -0.01 | -0.04% | 23.60 | 23.66 | 23.36 | 47,917 |
| May 31 2024 | 23.50 | -0.30 | -1.26% | 23.77 | 23.90 | 23.50 | 70,779 |
| May 30 2024 | 23.80 | 0.16 | 0.70% | 23.58 | 23.88 | 23.57 | 31,484 |
| May 29 2024 | 23.64 | -0.11 | -0.44% | 23.74 | 23.74 | 23.58 | 33,618 |
| May 28 2024 | 23.74 | 0.08 | 0.34% | 23.72 | 23.78 | 23.61 | 24,414 |
| May 24 2024 | 23.66 | 0.14 | 0.60% | 23.52 | 23.70 | 23.52 | 24,111 |
| May 23 2024 | 23.52 | -0.27 | -1.13% | 23.66 | 23.74 | 23.51 | 62,026 |
| May 22 2024 | 23.79 | 0.12 | 0.51% | 23.78 | 23.85 | 23.66 | 43,215 |
| May 21 2024 | 23.67 | 0.16 | 0.68% | 23.64 | 23.80 | 23.47 | 69,352 |
| May 20 2024 | 23.51 | 0.22 | 0.93% | 23.30 | 23.51 | 23.26 | 95,709 |
| May 17 2024 | 23.29 | 0.01 | 0.06% | 23.20 | 23.30 | 23.09 | 52,875 |
| May 16 2024 | 23.28 | -0.01 | -0.04% | 23.26 | 23.30 | 23.20 | 35,252 |
| May 15 2024 | 23.29 | 0.00 | 0.01% | 23.30 | 23.30 | 23.25 | 83,641 |
| May 14 2024 | 23.29 | -0.06 | -0.26% | 23.35 | 23.44 | 23.25 | 34,693 |
| May 13 2024 | 23.35 | 0.10 | 0.43% | 23.25 | 23.45 | 23.25 | 26,196 |
| May 10 2024 | 23.25 | 0.12 | 0.53% | 23.38 | 23.47 | 23.18 | 69,892 |
| May 09 2024 | 23.13 | 0.14 | 0.60% | 22.92 | 23.26 | 22.88 | 32,602 |
| May 08 2024 | 22.99 | -0.14 | -0.61% | 23.10 | 23.21 | 22.84 | 42,479 |
| May 07 2024 | 23.13 | -0.09 | -0.37% | 23.35 | 23.35 | 23.10 | 46,336 |
| May 06 2024 | 23.22 | 0.16 | 0.67% | 23.10 | 23.25 | 23.00 | 41,005 |
| May 03 2024 | 23.06 | -0.07 | -0.30% | 23.16 | 23.20 | 22.89 | 45,074 |
| May 02 2024 | 23.13 | 0.27 | 1.19% | 22.71 | 23.13 | 22.56 | 50,135 |
| May 01 2024 | 22.86 | 0.17 | 0.74% | 22.63 | 22.87 | 22.53 | 18,523 |
| Apr 30 2024 | 22.69 | 0.27 | 1.20% | 22.41 | 22.92 | 22.41 | 82,501 |
| Apr 29 2024 | 22.42 | 0.01 | 0.04% | 22.41 | 22.53 | 22.41 | 31,669 |
