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 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 23.16 | -0.04 | -0.17 | 23.26 | 23.32 | 23.13 | 64611 |
| 1739490000 | 23.1999 | 0.12 | 0.52 | 23.07 | 23.2 | 23.0582 | 33496 |
| 1739403600 | 23.08 | -0.01 | -0.04 | 22.97 | 23.08 | 22.91 | 46617 |
| 1739317200 | 23.09 | 0 | 0.00 | 23.09 | 23.1371 | 23.0117 | 47236 |
| 1739230800 | 23.09 | 0.29 | 1.27 | 22.95 | 23.15 | 22.85 | 157228 |
| 1738971600 | 22.8 | -0.01 | -0.04 | 22.87 | 22.89 | 22.7701 | 40710 |
| 1738885200 | 22.81 | -0.08 | -0.35 | 22.88 | 22.92 | 22.8 | 50638 |
| 1738798800 | 22.89 | 0.12 | 0.53 | 22.85 | 22.9495 | 22.77 | 67279 |
| 1738712400 | 22.77 | 0.03 | 0.13 | 22.75 | 22.9077 | 22.75 | 90455 |
| 1738626000 | 22.74 | 0.07 | 0.31 | 22.6 | 22.8 | 22.5522 | 61656 |
| 1738366800 | 22.67 | -0.23 | -1.00 | 22.96 | 22.99 | 22.66 | 108343 |
| 1738280400 | 22.9 | 0.08 | 0.35 | 22.97 | 23 | 22.82 | 79767 |
| 1738194000 | 22.82 | -0.08 | -0.35 | 22.97 | 23.0068 | 22.82 | 56204 |
| 1738107600 | 22.9 | -0.12 | -0.52 | 22.94 | 23.0599 | 22.87 | 73938 |
| 1738021200 | 23.02 | -0.04 | -0.17 | 23 | 23.1194 | 22.84 | 169705 |
| 1737762000 | 23.06 | -0.53 | -2.25 | 23.36 | 23.36 | 22.96 | 82114 |
| 1737675600 | 23.59 | 0 | 0.00 | 23.59 | 23.59 | 23.59 | 0 |
| 1737589200 | 23.59 | 0.2 | 0.86 | 23.48 | 23.6 | 23.27 | 146087 |
| 1737502800 | 23.39 | 0.14 | 0.60 | 23.38 | 23.6 | 23.1619 | 78653 |
| 1737157200 | 23.25 | 0.05 | 0.22 | 23.17 | 23.3 | 23.092261 | 82066 |
| 1737070800 | 23.2 | 0.02 | 0.09 | 23.13 | 23.3 | 23.11 | 64180 |
| 1736984400 | 23.18 | 0.12 | 0.52 | 23.23 | 23.4121 | 23.0801 | 52676 |
| 1736898000 | 23.06 | -0.01 | -0.04 | 23.19 | 23.2 | 23.04 | 104926 |
| 1736811600 | 23.07 | -0.06 | -0.26 | 23.13 | 23.18 | 23.02 | 61502 |
| 1736552400 | 23.13 | -0.12 | -0.52 | 23.22 | 23.29 | 23.13 | 77796 |
| 1736379600 | 23.25 | 0.15 | 0.65 | 23.17 | 23.44 | 23.0786 | 70972 |
| 1736293200 | 23.1 | -0.15 | -0.65 | 23.29 | 23.3089 | 23.1 | 43496 |
| 1736206800 | 23.25 | -0.03 | -0.13 | 23.15 | 23.2685 | 23.0484 | 40181 |
| 1735947600 | 23.28 | 0.19 | 0.82 | 23.3 | 23.3 | 23.125 | 27529 |
| 1735861200 | 23.09 | 0.14 | 0.61 | 23.04 | 23.27 | 22.9701 | 57037 |
| 1735688400 | 22.95 | 0.08 | 0.35 | 22.94 | 23.1089 | 22.59 | 676813 |
| 1735602000 | 22.87 | 0.3 | 1.33 | 22.47 | 22.87 | 22.44 | 103475 |
| 1735342800 | 22.57 | -0.18 | -0.79 | 22.7 | 23.23 | 22.33 | 94561 |
| 1735256400 | 22.75 | 0.17 | 0.75 | 22.67 | 22.79 | 22.4 | 70626 |
| 1735077840 | 22.58 | -0.16 | -0.70 | 22.76 | 22.97 | 22.42 | 78380 |
| 1734997200 | 22.74 | -0.2 | -0.87 | 23 | 23.06 | 22.74 | 59107 |
| 1734738000 | 22.94 | 0.13 | 0.57 | 22.81 | 23.07 | 22.81 | 69932 |
| 1734651600 | 22.81 | -0.19 | -0.83 | 22.98 | 23.03 | 22.65 | 99294 |
| 1734565200 | 23 | -0.15 | -0.65 | 23.18 | 23.25 | 22.86 | 138097 |
| 1734478800 | 23.15 | -0.08 | -0.34 | 23.25 | 23.3214 | 23.04 | 114219 |
| 1734392400 | 23.23 | -0.09 | -0.39 | 23.37 | 23.59 | 23.22 | 69711 |
| 1734133200 | 23.32 | -0.13 | -0.55 | 23.49 | 23.5 | 23.3 | 72788 |
| 1734046800 | 23.45 | -0.07 | -0.30 | 23.52 | 23.5992 | 23.4 | 87459 |
| 1733960400 | 23.52 | -0.12 | -0.51 | 23.66 | 23.71 | 23.52 | 58723 |
| 1733874000 | 23.64 | -0.05 | -0.21 | 23.7 | 23.73 | 23.4821 | 59747 |
| 1733787600 | 23.69 | 0.02 | 0.08 | 23.69 | 23.78 | 23.65 | 58150 |
| 1733528400 | 23.67 | -0.03 | -0.13 | 23.79 | 23.79 | 23.65 | 59802 |
| 1733442000 | 23.7 | 0.08 | 0.34 | 23.67 | 23.83 | 23.53 | 64947 |
| 1733355600 | 23.62 | 0.07 | 0.30 | 23.59 | 23.69 | 23.41 | 149331 |
| 1733269200 | 23.55 | 0.02 | 0.08 | 23.46 | 23.58 | 23.3661 | 144367 |
| 1733182800 | 23.53 | -0.22 | -0.93 | 23.68 | 23.69 | 23.48 | 196783 |
| 1732917840 | 23.75 | 0.42 | 1.80 | 23.37 | 23.8 | 23.2495 | 238708 |
| 1732750800 | 23.33 | 0.18 | 0.78 | 23.24 | 23.37 | 23.0918 | 37869 |
| 1732664400 | 23.15 | -0.16 | -0.69 | 23.34 | 23.34 | 22.965 | 90329 |
| 1732578000 | 23.31 | 0.17 | 0.73 | 23.44 | 23.44 | 23.25 | 50766 |
| 1732318800 | 23.14 | 0.17 | 0.74 | 22.96 | 23.25 | 22.96 | 58306 |
| 1732232400 | 22.97 | 0.21 | 0.92 | 22.76 | 23.09 | 22.76 | 55946 |
| 1732146000 | 22.76 | -0.09 | -0.39 | 22.8 | 22.89 | 22.75 | 65639 |
| 1732059600 | 22.85 | -0.04 | -0.17 | 22.93 | 22.93 | 22.69 | 62503 |
| 1731973200 | 22.89 | 0.02 | 0.09 | 22.86 | 22.95 | 22.79 | 81322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
