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 |
|---|---|---|---|---|---|---|---|
| 1727217600 | 22.98 | -0.02 | -0.09 | 23 | 23.0899 | 22.9315 | 174944 |
| 1727131200 | 23 | -0.06 | -0.26 | 23.08 | 23.17 | 22.99 | 243769 |
| 1726872000 | 23.06 | -0.03 | -0.13 | 23.01 | 23.16 | 22.9718 | 65462 |
| 1726785600 | 23.09 | 0.15 | 0.65 | 23.03 | 23.1881 | 23.03 | 77484 |
| 1726699200 | 22.94 | -0.19 | -0.82 | 23.06 | 23.15 | 22.91 | 184889 |
| 1726612800 | 23.13 | 0.19 | 0.83 | 22.98 | 23.18 | 22.98 | 61634 |
| 1726526400 | 22.94 | 0.07 | 0.28 | 22.95 | 23.1 | 22.925 | 199414 |
| 1726267200 | 22.875 | 0.11 | 0.51 | 22.85 | 22.95 | 22.85 | 101077 |
| 1726180800 | 22.76 | 0.09 | 0.40 | 22.67 | 22.85 | 22.67 | 90536 |
| 1726094400 | 22.67 | -0.15 | -0.66 | 22.8 | 22.87 | 22.645 | 200129 |
| 1726008000 | 22.82 | -0.06 | -0.26 | 22.88 | 22.95 | 22.77 | 67294 |
| 1725921600 | 22.88 | 0.09 | 0.39 | 22.81 | 22.99 | 22.712 | 57651 |
| 1725662400 | 22.79 | 0.02 | 0.09 | 22.9 | 22.9 | 22.64 | 27697 |
| 1725576000 | 22.77 | 0.1 | 0.44 | 22.75 | 22.9599 | 22.7301 | 62787 |
| 1725489600 | 22.67 | 0.07 | 0.31 | 22.6 | 22.74 | 22.6 | 70539 |
| 1725403200 | 22.6 | -0.19 | -0.83 | 22.71 | 22.76 | 22.55 | 31216 |
| 1725057600 | 22.79 | -0.31 | -1.34 | 23.05 | 23.15 | 21.93 | 167539 |
| 1724971200 | 23.1 | 0.02 | 0.09 | 23.03 | 23.19 | 23.03 | 47709 |
| 1724884800 | 23.08 | 0.07 | 0.30 | 23.11 | 23.2 | 23 | 67689 |
| 1724798400 | 23.01 | -0.06 | -0.26 | 23.12 | 23.1399 | 23 | 64981 |
| 1724712000 | 23.07 | -0.09 | -0.39 | 23.12 | 23.15 | 22.95 | 57916 |
| 1724452800 | 23.16 | -0.02 | -0.09 | 23.2 | 23.2 | 23.02 | 46189 |
| 1724366400 | 23.18 | -0.01 | -0.04 | 23.04 | 23.18 | 23.0122 | 52592 |
| 1724280000 | 23.19 | 0.39 | 1.71 | 22.74 | 23.19 | 22.73 | 61235 |
| 1724193600 | 22.8 | 0.01 | 0.04 | 22.74 | 22.8 | 22.72 | 47599 |
| 1724107200 | 22.79 | -0.01 | -0.04 | 22.8 | 22.83 | 22.59 | 71600 |
| 1723848000 | 22.8 | -0.05 | -0.21 | 22.75 | 22.92 | 22.71 | 75936 |
| 1723761600 | 22.8481 | -0.03 | -0.14 | 22.88 | 22.94 | 22.7614 | 72787 |
| 1723675200 | 22.88 | -0.02 | -0.09 | 22.85 | 22.9999 | 22.8107 | 46579 |
| 1723588800 | 22.9 | 0.14 | 0.62 | 22.85 | 22.93 | 22.65 | 66286 |
| 1723502400 | 22.76 | 0.24 | 1.05 | 22.7 | 22.83 | 22.56 | 85200 |
| 1723243200 | 22.5238 | 0.02 | 0.11 | 22.63 | 22.75 | 22.46 | 50735 |
| 1723156800 | 22.5 | 0.08 | 0.36 | 22.36 | 22.5 | 22.36 | 52245 |
| 1723070400 | 22.42 | 0.12 | 0.54 | 22.32 | 22.42 | 22.22 | 67314 |
| 1722984000 | 22.3 | -0.15 | -0.67 | 22.46 | 22.58 | 22.3 | 80126 |
| 1722897600 | 22.45 | -0.49 | -2.14 | 22.7 | 22.82 | 22.45 | 67674 |
| 1722638400 | 22.94 | 0.05 | 0.22 | 22.89 | 23.08 | 22.78 | 40298 |
| 1722552000 | 22.89 | 0.12 | 0.53 | 22.79 | 23.02 | 22.78 | 66408 |
| 1722465600 | 22.77 | 0.19 | 0.84 | 22.6 | 22.83 | 22.5 | 130768 |
| 1722379200 | 22.58 | -0.02 | -0.09 | 22.61 | 22.63 | 22.46 | 45420 |
| 1722292800 | 22.6 | -0.15 | -0.66 | 22.76 | 22.86 | 22.55 | 92908 |
| 1722033600 | 22.75 | -0.42 | -1.81 | 22.75 | 22.9 | 22.72 | 58264 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
