ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

GS-A Goldman Sachs Group Inc

22.93
-0.56 (-2.38%)
Jul 26 2024 - Closed
Delayed by 15 minutes

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 23.40 60,115
Jul 24 2024 23.45 -0.05 -0.21% 23.48 23.53 23.44 24,150
Jul 23 2024 23.50 0.04 0.17% 23.42 23.53 23.41 15,700
Jul 22 2024 23.46 0.10 0.43% 23.37 23.56 23.37 40,248
Jul 19 2024 23.36 -0.06 -0.26% 23.36 23.60 23.35 33,242
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% 23.60 23.66 23.40 62,128
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 23.34 49,959
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 -0.23 -0.98% 23.20 23.38 23.16 19,388
Jun 28 2024 23.43 0.00 0.00% 23.43 23.43 23.43 0
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% 23.22 23.44 23.11 42,663
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% 22.95 23.24 22.86 42,932
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 63,074
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