Goldman Sachs Group Inc (GS-D)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 23.17 | 0.01 | 0.04 | 23.26 | 23.36 | 23.16 | 61138 |
| 1721860800 | 23.16 | -0.08 | -0.34 | 23.25 | 23.27 | 23.16 | 73056 |
| 1721774400 | 23.24 | 0.04 | 0.17 | 23.2 | 23.2799 | 23.1601 | 33158 |
| 1721688000 | 23.2001 | 0 | 0.00 | 23.2 | 23.3094 | 23.2 | 71454 |
| 1721428800 | 23.2 | -0.02 | -0.09 | 23.23 | 23.28 | 23.15 | 36032 |
| 1721342400 | 23.22 | -0.03 | -0.13 | 23.23 | 23.32 | 23.22 | 61794 |
| 1721256000 | 23.25 | -0.03 | -0.13 | 23.28 | 23.28 | 23.2147 | 53834 |
| 1721169600 | 23.28 | 0.14 | 0.61 | 23.14 | 23.32 | 23.14 | 81568 |
| 1721083200 | 23.14 | -0.16 | -0.69 | 23.3 | 23.325 | 23.1214 | 101750 |
| 1720824000 | 23.3 | 0.1 | 0.43 | 23.27 | 23.33 | 23.1501 | 53056 |
| 1720737600 | 23.2 | 0.09 | 0.39 | 23.13 | 23.26 | 23.06 | 77323 |
| 1720651200 | 23.11 | 0.13 | 0.57 | 23.06 | 23.11 | 22.8974 | 57123 |
| 1720564800 | 22.98 | -0.12 | -0.52 | 23.04 | 23.11 | 22.96 | 59866 |
| 1720478400 | 23.1 | -0.07 | -0.30 | 23.17 | 23.17 | 23.0173 | 62615 |
| 1720219200 | 23.17 | 0.11 | 0.48 | 23.06 | 23.17 | 22.975 | 40280 |
| 1720040640 | 23.06 | 0.1 | 0.44 | 22.96 | 23.09 | 22.95 | 24926 |
| 1719960000 | 22.96 | 0 | 0.00 | 22.92 | 23.08 | 22.9001 | 35331 |
| 1719873600 | 22.96 | -0.19 | -0.82 | 22.95 | 23.13 | 22.84 | 42702 |
| 1719614400 | 23.1492 | 0 | 0.00 | 23.1492 | 23.1492 | 23.1492 | 0 |
| 1719528000 | 23.1492 | -0.2 | -0.86 | 23.44 | 23.44 | 23.08 | 92542 |
| 1719441600 | 23.3501 | -0.05 | -0.21 | 23.31 | 23.45 | 23.31 | 42797 |
| 1719355200 | 23.4 | 0.04 | 0.17 | 23.48 | 23.48 | 23.2993 | 70816 |
| 1719268800 | 23.36 | -0.08 | -0.34 | 23.32 | 23.45 | 23.3 | 71036 |
| 1719009600 | 23.44 | -0.04 | -0.17 | 23.48 | 23.55 | 23.3 | 50515 |
| 1718923200 | 23.4801 | -0.14 | -0.59 | 23.64 | 23.65 | 23.47 | 62746 |
| 1718750400 | 23.62 | 0.03 | 0.13 | 23.59 | 23.625 | 23.455 | 85011 |
| 1718664000 | 23.59 | 0.26 | 1.11 | 23.38 | 23.6 | 23.28 | 106838 |
| 1718404800 | 23.33 | 0.08 | 0.34 | 23.11 | 23.35 | 23.11 | 62393 |
| 1718318400 | 23.25 | 0.23 | 1.00 | 23.01 | 23.25 | 23 | 91667 |
| 1718232000 | 23.02 | 0.12 | 0.52 | 22.9 | 23.1 | 22.9 | 45274 |
| 1718145600 | 22.9 | 0.18 | 0.79 | 22.63 | 22.9 | 22.596 | 64197 |
| 1718059200 | 22.72 | -0.11 | -0.48 | 22.83 | 22.9022 | 22.62 | 48745 |
| 1717800000 | 22.83 | 0.05 | 0.22 | 22.65 | 22.88 | 22.65 | 47730 |
| 1717713600 | 22.78 | -0.11 | -0.46 | 22.85 | 22.85 | 22.69 | 93318 |
| 1717627200 | 22.885 | -0.17 | -0.72 | 23.13 | 23.13 | 22.885 | 88424 |
| 1717540800 | 23.05 | -0.21 | -0.90 | 23.19 | 23.2929 | 23.04 | 77806 |
| 1717454400 | 23.26 | -0.14 | -0.60 | 23.4 | 23.61 | 23.2401 | 72264 |
| 1717195200 | 23.4 | -0.09 | -0.38 | 23.54 | 23.63 | 23.4 | 177713 |
| 1717108800 | 23.49 | 0.03 | 0.13 | 23.56 | 23.65 | 23.49 | 78957 |
| 1717022400 | 23.46 | -0.15 | -0.64 | 23.51 | 23.5399 | 23.3901 | 50849 |
| 1716936000 | 23.61 | -0.03 | -0.13 | 23.57 | 23.64 | 23.51 | 40355 |
| 1716590400 | 23.64 | 0.11 | 0.47 | 23.54 | 23.65 | 23.5 | 34423 |
| 1716504000 | 23.53 | -0.02 | -0.08 | 23.51 | 23.5333 | 23.5 | 123876 |
| 1716417600 | 23.55 | -0.04 | -0.19 | 23.62 | 23.62 | 23.4 | 87637 |
| 1716331200 | 23.5939 | -0.03 | -0.11 | 23.52 | 23.6699 | 23.4461 | 78644 |
| 1716244800 | 23.62 | 0.27 | 1.16 | 23.23 | 23.62 | 23.23 | 94379 |
| 1715985600 | 23.35 | 0.06 | 0.26 | 23.17 | 23.35 | 23.16 | 87458 |
| 1715899200 | 23.29 | 0.03 | 0.13 | 23.27 | 23.29 | 23.08 | 59801 |
| 1715812800 | 23.26 | 0.06 | 0.26 | 23.25 | 23.3 | 23.07 | 59515 |
| 1715726400 | 23.2 | 0.01 | 0.04 | 23.24 | 23.25 | 23.1302 | 25509 |
| 1715640000 | 23.19 | -0.03 | -0.13 | 23.07 | 23.1999 | 23.07 | 30846 |
| 1715380800 | 23.22 | 0.22 | 0.96 | 23.35 | 23.35 | 23.0501 | 106275 |
| 1715294400 | 23 | 0.24 | 1.05 | 22.8 | 23.0106 | 22.73 | 48841 |
| 1715208000 | 22.76 | -0.1 | -0.44 | 22.88 | 23.17 | 22.71 | 84401 |
| 1715121600 | 22.86 | -0.17 | -0.74 | 23.03 | 23.157 | 22.83 | 36050 |
| 1715035200 | 23.03 | 0.16 | 0.70 | 22.95 | 23.1299 | 22.8301 | 50935 |
| 1714776000 | 22.87 | 0.08 | 0.35 | 22.86 | 22.93 | 22.6855 | 22070 |
| 1714689600 | 22.7908 | -0.03 | -0.13 | 22.73 | 22.86 | 22.68 | 31250 |
| 1714603200 | 22.82 | 0.21 | 0.93 | 22.52 | 22.85 | 22.52 | 41009 |
| 1714516800 | 22.61 | 0.11 | 0.49 | 22.41 | 22.68 | 22.3 | 79621 |
| 1714430400 | 22.5 | 0.07 | 0.31 | 22.46 | 22.5 | 22.4001 | 28408 |
| 1714171200 | 22.43 | -0.13 | -0.58 | 22.5 | 22.6699 | 22.39 | 41401 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
