Goldman Sachs Group Inc (GS-D)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 23.2 | 23.29 | 23.13 | 76214 |
| 1736379600 | 23.25 | 0.15 | 0.65 | 23.15 | 23.44 | 23.0786 | 70290 |
| 1736293200 | 23.1 | -0.15 | -0.65 | 23.25 | 23.3089 | 23.1 | 40531 |
| 1736206800 | 23.25 | -0.03 | -0.13 | 23.25 | 23.2685 | 23.0484 | 37680 |
| 1735947600 | 23.28 | 0.19 | 0.82 | 23.16 | 23.28 | 23.125 | 25398 |
| 1735861200 | 23.09 | 0.14 | 0.61 | 23.048761 | 23.27 | 22.9701 | 56308 |
| 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 | 102781 |
| 1735342800 | 22.57 | -0.18 | -0.79 | 22.7699 | 22.7699 | 22.33 | 93014 |
| 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 | 58706 |
| 1734738000 | 22.94 | 0.13 | 0.57 | 22.955 | 23.07 | 22.83 | 67904 |
| 1734651600 | 22.81 | -0.19 | -0.83 | 22.92 | 23.03 | 22.65 | 99147 |
| 1734565200 | 23 | -0.15 | -0.65 | 23.14 | 23.25 | 22.86 | 137378 |
| 1734478800 | 23.15 | -0.08 | -0.34 | 23.2948 | 23.3214 | 23.04 | 113853 |
| 1734392400 | 23.23 | -0.09 | -0.39 | 23.4079 | 23.49 | 23.22 | 69485 |
| 1734133200 | 23.32 | -0.13 | -0.55 | 23.47 | 23.5 | 23.3 | 71331 |
| 1734046800 | 23.45 | -0.07 | -0.30 | 23.5992 | 23.5992 | 23.4 | 82635 |
| 1733960400 | 23.52 | -0.12 | -0.51 | 23.665 | 23.71 | 23.52 | 55522 |
| 1733874000 | 23.64 | -0.05 | -0.21 | 23.7011 | 23.73 | 23.4821 | 57495 |
| 1733787600 | 23.69 | 0.02 | 0.08 | 23.7226 | 23.78 | 23.65 | 57338 |
| 1733528400 | 23.67 | -0.03 | -0.13 | 23.7164 | 23.78 | 23.65 | 59073 |
| 1733442000 | 23.7 | 0.08 | 0.34 | 23.68 | 23.83 | 23.53 | 63737 |
| 1733355600 | 23.62 | 0.07 | 0.30 | 23.5 | 23.69 | 23.41 | 148502 |
| 1733269200 | 23.55 | 0.02 | 0.08 | 23.53 | 23.58 | 23.3661 | 143578 |
| 1733182800 | 23.53 | -0.22 | -0.93 | 23.68 | 23.69 | 23.48 | 196618 |
| 1732917840 | 23.75 | 0.42 | 1.80 | 23.2495 | 23.8 | 23.2495 | 237554 |
| 1732750800 | 23.33 | 0.18 | 0.78 | 23.24 | 23.37 | 23.0918 | 37819 |
| 1732664400 | 23.15 | -0.16 | -0.69 | 23.27 | 23.319 | 22.965 | 89285 |
| 1732578000 | 23.31 | 0.17 | 0.73 | 23.44 | 23.44 | 23.25 | 50461 |
| 1732318800 | 23.14 | 0.17 | 0.74 | 23.04 | 23.25 | 23.0243 | 56758 |
| 1732232400 | 22.97 | 0.21 | 0.92 | 22.8475 | 23.09 | 22.7614 | 55030 |
| 1732146000 | 22.76 | -0.09 | -0.39 | 22.825 | 22.89 | 22.75 | 65035 |
| 1732059600 | 22.85 | -0.04 | -0.17 | 22.9 | 22.9169 | 22.69 | 61571 |
| 1731973200 | 22.89 | 0.02 | 0.09 | 22.86 | 22.95 | 22.79 | 81322 |
| 1731714000 | 22.87 | -0.13 | -0.57 | 22.9061 | 23 | 22.815 | 53373 |
| 1731627600 | 23 | 0.18 | 0.79 | 22.95 | 23.0561 | 22.82 | 47671 |
| 1731541200 | 22.82 | -0.33 | -1.43 | 23.145 | 23.2699 | 22.77 | 130606 |
| 1731454800 | 23.15 | -0.04 | -0.17 | 23.33 | 23.33 | 23.04 | 116967 |
| 1731368400 | 23.19 | -0.13 | -0.56 | 23.33 | 23.33 | 23.06 | 52136 |
| 1731109200 | 23.32 | 0.07 | 0.30 | 23.25 | 23.39 | 23.1101 | 64364 |
| 1731022800 | 23.25 | 0.14 | 0.61 | 23.2612 | 23.32 | 23.08 | 47659 |
| 1730936400 | 23.11 | -0.18 | -0.77 | 23.13 | 23.2 | 23.02 | 85657 |
| 1730850000 | 23.29 | -0.09 | -0.38 | 23.38 | 23.4299 | 23.28 | 104525 |
| 1730763600 | 23.38 | 0.03 | 0.13 | 23.45 | 23.45 | 23.3512 | 61715 |
| 1730500800 | 23.35 | -0.07 | -0.30 | 23.37 | 23.4999 | 23.2801 | 40459 |
| 1730414400 | 23.42 | 0.13 | 0.54 | 23.24 | 23.5 | 23.22 | 153224 |
| 1730328000 | 23.2947 | 0.07 | 0.32 | 23.19 | 23.35 | 23.05 | 80815 |
| 1730241600 | 23.22 | 0.07 | 0.30 | 22.86 | 23.25 | 22.86 | 53301 |
| 1730155200 | 23.15 | -0.38 | -1.61 | 23.25 | 23.29 | 23.14 | 59048 |
| 1729896000 | 23.53 | -0.06 | -0.25 | 23.65 | 23.67 | 23.4216 | 55309 |
| 1729809600 | 23.59 | 0.4 | 1.72 | 23.1 | 23.59 | 23.1 | 90085 |
| 1729723200 | 23.19 | -0.26 | -1.11 | 23.43 | 23.49 | 23.07 | 124366 |
| 1729636800 | 23.45 | -0.03 | -0.13 | 23.455 | 23.5475 | 23.37 | 61017 |
| 1729550400 | 23.48 | -0.12 | -0.51 | 23.6 | 23.63 | 23.34 | 96538 |
| 1729291200 | 23.6 | -0.01 | -0.04 | 23.55 | 23.6991 | 23.5407 | 83108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
