GS-A

Goldman Sachs Historical Data

GS-A Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 24.41 -0.05 -0.2% 24.46 24.46 24.29 34,715
Apr 15 2021 24.46 0.10 0.41% 24.39 24.48 24.36 49,934
Apr 14 2021 24.36 -0.06 -0.25% 24.45 24.47 24.32 49,508
Apr 13 2021 24.42 0.16 0.66% 24.26 24.46 24.25 52,803
Apr 12 2021 24.26 -0.03 -0.12% 24.28 24.34 24.19 53,447
Apr 09 2021 24.29 0.05 0.21% 24.26 24.32 24.13 55,677
Apr 08 2021 24.24 0.02 0.08% 24.25 24.35 24.18 34,345
Apr 07 2021 24.22 0.10 0.41% 24.11 24.29 24.10 37,899
Apr 06 2021 24.12 0.02 0.08% 24.04 24.30 24.04 53,133
Apr 05 2021 24.10 -0.14 -0.58% 24.09 24.24 24.00 119,657
Apr 02 2021 24.24 0.00 +0.00% 23.91 24.24 23.91 0
Apr 01 2021 24.24 0.24 1.0% 23.91 24.24 23.91 53,105
Mar 31 2021 24.00 0.10 0.42% 23.84 24.00 23.82 79,609
Mar 30 2021 23.90 -0.10 -0.42% 23.98 24.13 23.82 53,283
Mar 29 2021 24.00 -0.10 -0.41% 24.19 24.20 23.90 47,527
Mar 26 2021 24.10 0.06 0.26% 24.10 24.15 24.02 62,809
Mar 25 2021 24.04 0.07 0.28% 24.04 24.05 23.85 18,405
Mar 24 2021 23.97 -0.01 -0.04% 24.00 24.02 23.93 37,543
Mar 23 2021 23.98 0.25 1.07% 23.85 24.04 23.85 50,030
Mar 22 2021 23.73 0.12 0.49% 23.63 23.80 23.62 28,758
Mar 19 2021 23.61 -0.12 -0.51% 23.70 23.77 23.39 64,824
Mar 18 2021 23.73 -0.15 -0.63% 23.80 23.87 23.65 64,612
Mar 17 2021 23.88 0.16 0.67% 23.65 23.90 23.64 56,686
Mar 16 2021 23.72 0.04 0.17% 23.65 23.87 23.65 50,551
Mar 15 2021 23.68 0.03 0.13% 23.60 23.80 23.58 63,220
Mar 12 2021 23.65 -0.15 -0.63% 23.68 23.80 23.56 30,055
Mar 11 2021 23.80 0.04 0.17% 23.77 23.93 23.73 72,778
Mar 10 2021 23.76 0.04 0.17% 23.72 23.85 23.60 51,992
Mar 09 2021 23.72 -0.13 -0.55% 23.85 23.95 23.69 78,653
Mar 08 2021 23.85 0.05 0.21% 23.66 23.85 23.51 74,651
Mar 05 2021 23.80 0.13 0.55% 23.62 23.83 23.49 31,275
Mar 04 2021 23.67 -0.13 -0.55% 23.67 23.85 23.61 40,662
Mar 03 2021 23.80 0.15 0.63% 23.57 23.85 23.53 66,597
Mar 02 2021 23.65 0.36 1.55% 23.21 23.73 23.21 65,964
Mar 01 2021 23.29 -0.04 -0.17% 23.45 23.45 23.01 51,672
Feb 26 2021 23.33 0.13 0.56% 23.28 23.41 23.07 63,328
Feb 25 2021 23.20 -0.42 -1.78% 23.72 23.72 23.17 73,356
Feb 24 2021 23.62 -0.27 -1.13% 23.75 23.89 23.62 50,640
Feb 23 2021 23.89 0.08 0.34% 23.89 24.00 23.28 55,512
Feb 22 2021 23.81 -0.08 -0.33% 23.94 23.94 23.75 26,914
Feb 19 2021 23.89 -0.10 -0.42% 23.86 23.97 23.85 34,227
Feb 18 2021 23.99 0.09 0.38% 23.85 24.00 23.84 32,945
Feb 17 2021 23.90 0.03 0.13% 23.93 24.00 23.85 33,948
Feb 16 2021 23.87 -0.17 -0.69% 23.98 24.00 23.83 40,650
Feb 15 2021 24.04 0.00 +0.00% 24.13 24.17 23.96 0
Feb 12 2021 24.04 -0.15 -0.64% 24.13 24.17 23.96 43,578
Feb 11 2021 24.19 -0.36 -1.47% 24.50 24.50 24.19 80,429
Feb 10 2021 24.55 0.21 0.86% 24.50 24.56 24.35 62,874
Feb 09 2021 24.34 -0.08 -0.33% 24.49 24.58 24.27 65,310
Feb 08 2021 24.42 0.26 1.08% 24.16 24.49 24.16 48,597
Feb 05 2021 24.16 -0.21 -0.86% 24.35 24.48 24.14 43,050
Feb 04 2021 24.37 0.14 0.58% 24.33 24.50 24.12 51,562
Feb 03 2021 24.23 -0.21 -0.86% 24.34 24.50 24.20 32,766
Feb 02 2021 24.44 0.11 0.45% 24.39 24.50 24.35 38,100
Feb 01 2021 24.33 0.03 0.12% 24.31 24.49 24.20 42,001
Jan 29 2021 24.30 0.05 0.21% 24.19 24.40 24.05 80,710
Jan 28 2021 24.25 0.03 0.12% 24.22 24.40 24.02 31,743
Jan 27 2021 24.22 0.01 0.04% 24.18 24.35 24.00 53,096
Jan 26 2021 24.21 -0.08 -0.33% 24.17 24.32 24.17 47,653
Jan 25 2021 24.29 -0.23 -0.94% 24.44 24.50 24.20 39,384
Jan 22 2021 24.52 0.14 0.57% 24.23 24.63 24.22 68,812
Jan 21 2021 24.38 0.10 0.41% 24.29 24.43 24.18 37,503
Jan 20 2021 24.28 0.17 0.71% 24.24 24.33 24.15 43,978
Jan 19 2021 24.11 0.14 0.58% 24.01 24.13 23.84 47,164


Your Recent History
NYSE
GS-A
Goldman Sa..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.