ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

GS-A Goldman Sachs Group Inc

23.67
0.01 (0.04%)
Last Updated: 09:35:40
Delayed by 15 minutes

GS-A Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 26 2024 22.41 -0.13 -0.58% 22.69 22.69 22.40 36,494
Apr 25 2024 22.54 0.05 0.22% 22.50 22.57 22.34 46,717
Apr 24 2024 22.49 -0.29 -1.27% 22.32 22.57 22.30 55,306
Apr 23 2024 22.78 0.04 0.18% 22.69 22.93 22.69 42,290
Apr 22 2024 22.74 0.18 0.80% 22.59 22.74 22.51 32,248
Apr 19 2024 22.56 0.02 0.09% 22.54 22.60 22.50 27,204
Apr 18 2024 22.54 0.01 0.04% 22.52 22.58 22.41 56,024
Apr 17 2024 22.53 0.13 0.58% 22.46 22.63 22.46 38,079
Apr 16 2024 22.40 -0.16 -0.71% 22.58 22.75 22.31 78,356
Apr 15 2024 22.56 -0.58 -2.51% 23.01 23.15 22.35 68,972
Apr 12 2024 23.14 0.00 0.00% 23.21 23.23 23.00 39,850
Apr 11 2024 23.14 0.06 0.26% 23.15 23.19 23.03 35,266
Apr 10 2024 23.08 -0.27 -1.16% 23.33 23.42 23.04 41,770
Apr 09 2024 23.35 -0.07 -0.30% 23.54 23.55 23.30 33,984
Apr 08 2024 23.42 0.00 0.00% 23.40 23.48 23.31 40,912
Apr 05 2024 23.42 0.11 0.47% 23.27 23.42 23.24 33,194
Apr 04 2024 23.31 0.07 0.30% 23.25 23.45 23.25 45,093
Apr 03 2024 23.24 0.05 0.22% 23.17 23.25 22.98 28,883
Apr 02 2024 23.19 -0.04 -0.17% 23.05 23.26 23.05 34,819
Apr 01 2024 23.23 0.36 1.57% 23.08 23.23 22.86 38,988
Mar 28 2024 22.87 -0.52 -2.22% 23.26 23.36 22.77 81,556
Mar 27 2024 23.39 0.07 0.32% 23.42 23.44 22.97 68,027
Mar 26 2024 23.32 -0.21 -0.87% 23.60 23.60 23.25 39,360
Mar 25 2024 23.52 0.06 0.26% 23.53 23.75 23.40 36,224
Mar 22 2024 23.46 -0.08 -0.34% 23.88 23.88 23.32 30,304
Mar 21 2024 23.54 0.14 0.60% 23.48 23.61 23.42 62,328
Mar 20 2024 23.40 0.07 0.30% 23.40 23.48 23.33 33,965
Mar 19 2024 23.33 0.11 0.47% 23.33 23.42 23.24 25,516
Mar 18 2024 23.22 -0.05 -0.21% 23.26 23.49 23.12 43,852
Mar 15 2024 23.27 0.02 0.09% 23.20 23.29 23.06 18,578
Mar 14 2024 23.25 0.14 0.61% 23.14 23.25 23.03 50,305
Mar 13 2024 23.11 0.27 1.20% 22.87 23.11 22.82 36,481
Mar 12 2024 22.84 -0.05 -0.20% 22.96 22.99 22.70 42,473
Mar 11 2024 22.88 -0.31 -1.32% 23.17 23.18 22.84 52,181
Mar 08 2024 23.19 -0.01 -0.02% 23.11 23.21 23.11 29,501
Mar 07 2024 23.19 0.05 0.22% 23.22 23.22 23.02 40,402
Mar 06 2024 23.14 0.23 1.00% 23.05 23.15 22.94 40,404
Mar 05 2024 22.91 0.14 0.62% 22.75 22.94 22.70 39,660
Mar 04 2024 22.77 0.01 0.04% 22.81 22.82 22.67 53,971
Mar 01 2024 22.76 -0.49 -2.11% 23.34 23.34 22.72 89,036
Feb 29 2024 23.25 0.15 0.65% 23.12 23.25 23.01 102,940
Feb 28 2024 23.10 0.05 0.22% 23.14 23.14 22.90 55,674

Your Recent History

Delayed Upgrade Clock