GS-A

Goldman Sachs Historical Data

GS-A Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 28 2022 19.03 0.04 0.21% 18.90 19.14 18.81 68,801
Nov 25 2022 18.99 0.00 +0.00% 19.08 19.08 18.86 0
Nov 25 2022 18.99 -0.05 -0.26% 19.08 19.08 18.86 14,121
Nov 24 2022 19.04 0.00 +0.00% 18.96 19.14 18.92 0
Nov 23 2022 19.04 0.03 0.16% 18.96 19.14 18.92 23,876
Nov 22 2022 19.01 -0.03 -0.16% 18.96 19.09 18.90 22,172
Nov 21 2022 19.04 0.11 0.58% 18.91 19.09 18.80 41,868
Nov 18 2022 18.93 0.08 0.42% 18.82 18.97 18.82 25,622
Nov 17 2022 18.85 -0.25 -1.31% 18.78 19.00 18.78 46,375
Nov 16 2022 19.10 0.00 0.0% 19.16 19.17 18.97 54,674
Nov 15 2022 19.10 0.25 1.33% 19.02 19.40 18.78 42,691
Nov 14 2022 18.85 -0.22 -1.15% 19.10 19.19 18.80 32,636
Nov 11 2022 19.07 -0.03 -0.16% 18.96 19.15 18.96 36,218
Nov 10 2022 19.10 0.45 2.41% 19.11 19.50 18.81 97,768
Nov 09 2022 18.65 0.23 1.25% 18.48 18.72 18.32 34,235
Nov 08 2022 18.42 0.19 1.04% 18.27 18.65 18.27 103,763
Nov 07 2022 18.23 0.12 0.66% 18.11 19.00 18.02 45,781
Nov 04 2022 18.11 0.00 +0.00% 18.23 18.23 18.11 0
Nov 04 2022 18.11 0.05 0.28% 18.23 18.23 18.11 51,698
Nov 03 2022 18.06 -0.06 -0.33% 18.01 18.17 18.01 52,076
Nov 02 2022 18.12 0.01 0.06% 18.11 18.45 18.02 85,586
Nov 01 2022 18.11 -0.16 -0.88% 18.42 18.47 18.08 114,140
Oct 31 2022 18.27 0.08 0.44% 18.08 18.30 18.02 93,133
Oct 28 2022 18.19 -0.09 -0.49% 18.35 18.44 18.11 46,312
Oct 27 2022 18.28 -0.13 -0.68% 18.46 18.57 18.25 59,833
Oct 26 2022 18.41 -0.21 -1.1% 18.73 18.76 18.38 63,191
Oct 25 2022 18.61 -0.29 -1.53% 18.66 18.79 18.60 23,184
Oct 24 2022 18.90 -0.02 -0.11% 18.68 18.93 18.68 41,345
Oct 21 2022 18.92 0.08 0.42% 18.76 19.05 18.67 32,046
Oct 20 2022 18.84 -0.10 -0.53% 18.78 18.98 18.70 39,924
Oct 19 2022 18.94 -0.06 -0.32% 18.92 18.99 18.71 30,690
Oct 18 2022 19.00 -0.10 -0.52% 19.01 19.17 18.84 32,255
Oct 17 2022 19.10 0.09 0.47% 18.91 19.17 18.90 15,204
Oct 14 2022 19.01 0.26 1.39% 18.71 19.01 18.71 27,309
Oct 13 2022 18.75 0.14 0.75% 18.41 18.89 18.35 24,052
Oct 12 2022 18.61 -0.04 -0.21% 18.55 18.61 18.40 37,002
Oct 11 2022 18.65 -0.07 -0.37% 18.57 18.90 18.54 19,172
Oct 10 2022 18.72 -0.38 -1.99% 19.22 19.23 18.72 25,688
Oct 07 2022 19.10 -0.34 -1.75% 19.22 19.88 19.10 12,523
Oct 06 2022 19.44 -0.36 -1.82% 19.62 19.91 19.44 27,861
Oct 05 2022 19.80 -0.40 -1.98% 20.12 20.16 19.76 35,896
Oct 04 2022 20.20 0.30 1.51% 19.92 20.45 19.92 23,066
Oct 03 2022 19.90 -0.07 -0.35% 20.04 20.17 19.79 50,400
Sep 30 2022 19.97 0.25 1.27% 19.73 20.03 19.44 195,305
Sep 29 2022 19.72 0.25 1.28% 19.24 19.73 19.11 40,195
Sep 28 2022 19.47 0.51 2.69% 18.76 19.57 18.73 61,464
Sep 27 2022 18.96 0.30 1.61% 18.67 19.00 18.64 30,037
Sep 26 2022 18.66 -0.42 -2.2% 19.00 19.17 18.64 52,902
Sep 23 2022 19.08 -0.22 -1.14% 19.30 19.32 18.94 45,322
Sep 22 2022 19.30 -0.26 -1.33% 19.46 19.48 19.27 30,683
Sep 21 2022 19.56 0.07 0.36% 19.48 19.65 19.42 23,937
Sep 20 2022 19.49 0.06 0.31% 19.38 19.58 19.36 53,500
Sep 19 2022 19.43 0.08 0.41% 19.35 19.50 19.27 34,152
Sep 16 2022 19.35 -0.08 -0.41% 19.33 19.50 19.20 29,882
Sep 15 2022 19.43 -0.29 -1.47% 19.54 19.72 19.43 28,688
Sep 14 2022 19.72 0.22 1.1% 19.81 19.81 19.44 34,268
Sep 13 2022 19.51 -0.04 -0.18% 19.34 19.64 19.23 23,875
Sep 12 2022 19.54 0.19 0.98% 19.50 19.75 19.40 32,682
Sep 09 2022 19.35 0.55 2.92% 18.93 19.35 18.90 27,835
Sep 08 2022 18.80 0.20 1.08% 18.68 18.85 18.60 42,183
Sep 07 2022 18.60 0.15 0.79% 18.40 18.79 18.40 36,356
Sep 06 2022 18.46 -0.18 -0.94% 18.47 18.57 18.34 49,154
Sep 05 2022 18.63 0.00 +0.00% 18.41 18.80 18.41 0
Sep 02 2022 18.63 0.17 0.92% 18.41 18.80 18.41 31,460
Sep 01 2022 18.46 -0.16 -0.86% 18.50 18.94 18.35 16,149
Aug 31 2022 18.62 -0.36 -1.9% 19.06 19.25 18.62 73,373