Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GS-D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 23.00 | -0.06 | -0.26% | 23.08 | 23.17 | 22.99 | 243,769 |
| Sep 20 2024 | 23.06 | -0.03 | -0.13% | 23.01 | 23.16 | 22.97 | 65,462 |
| Sep 19 2024 | 23.09 | 0.15 | 0.65% | 23.03 | 23.19 | 23.03 | 77,484 |
| Sep 18 2024 | 22.94 | -0.19 | -0.82% | 23.06 | 23.15 | 22.91 | 184,889 |
| Sep 17 2024 | 23.13 | 0.19 | 0.83% | 22.98 | 23.18 | 22.98 | 61,634 |
| Sep 16 2024 | 22.94 | 0.07 | 0.28% | 22.95 | 23.10 | 22.93 | 199,414 |
| Sep 13 2024 | 22.88 | 0.11 | 0.51% | 22.85 | 22.95 | 22.85 | 101,077 |
| Sep 12 2024 | 22.76 | 0.09 | 0.40% | 22.67 | 22.85 | 22.67 | 90,536 |
| Sep 11 2024 | 22.67 | -0.15 | -0.66% | 22.80 | 22.87 | 22.65 | 200,129 |
| Sep 10 2024 | 22.82 | -0.06 | -0.26% | 22.88 | 22.95 | 22.77 | 67,294 |
| Sep 09 2024 | 22.88 | 0.09 | 0.39% | 22.81 | 22.99 | 22.71 | 57,651 |
| Sep 06 2024 | 22.79 | 0.02 | 0.09% | 22.90 | 22.90 | 22.64 | 27,697 |
| Sep 05 2024 | 22.77 | 0.10 | 0.44% | 22.75 | 22.96 | 22.73 | 62,787 |
| Sep 04 2024 | 22.67 | 0.07 | 0.31% | 22.60 | 22.74 | 22.60 | 70,539 |
| Sep 03 2024 | 22.60 | -0.19 | -0.83% | 22.71 | 22.76 | 22.55 | 31,216 |
| Aug 30 2024 | 22.79 | -0.31 | -1.34% | 23.05 | 23.15 | 21.93 | 167,539 |
| Aug 29 2024 | 23.10 | 0.02 | 0.09% | 23.03 | 23.19 | 23.03 | 47,709 |
| Aug 28 2024 | 23.08 | 0.07 | 0.30% | 23.11 | 23.20 | 23.00 | 67,689 |
| Aug 27 2024 | 23.01 | -0.06 | -0.26% | 23.12 | 23.14 | 23.00 | 64,981 |
| Aug 26 2024 | 23.07 | -0.09 | -0.39% | 23.12 | 23.15 | 22.95 | 57,916 |
| Aug 23 2024 | 23.16 | -0.02 | -0.09% | 23.20 | 23.20 | 23.02 | 46,189 |
| Aug 22 2024 | 23.18 | -0.01 | -0.04% | 23.04 | 23.18 | 23.01 | 52,592 |
| Aug 21 2024 | 23.19 | 0.39 | 1.71% | 22.74 | 23.19 | 22.73 | 61,235 |
| Aug 20 2024 | 22.80 | 0.01 | 0.04% | 22.74 | 22.80 | 22.72 | 47,599 |
| Aug 19 2024 | 22.79 | -0.01 | -0.04% | 22.80 | 22.83 | 22.59 | 71,600 |
| Aug 16 2024 | 22.80 | -0.05 | -0.21% | 22.75 | 22.92 | 22.71 | 75,936 |
| Aug 15 2024 | 22.85 | -0.03 | -0.14% | 22.88 | 22.94 | 22.76 | 72,787 |
| Aug 14 2024 | 22.88 | -0.02 | -0.09% | 22.85 | 23.00 | 22.81 | 46,579 |
| Aug 13 2024 | 22.90 | 0.14 | 0.62% | 22.85 | 22.93 | 22.65 | 66,286 |
| Aug 12 2024 | 22.76 | 0.24 | 1.05% | 22.70 | 22.83 | 22.56 | 85,200 |
| Aug 09 2024 | 22.52 | 0.02 | 0.11% | 22.63 | 22.75 | 22.46 | 50,735 |
| Aug 08 2024 | 22.50 | 0.08 | 0.36% | 22.36 | 22.50 | 22.36 | 52,245 |
| Aug 07 2024 | 22.42 | 0.12 | 0.54% | 22.32 | 22.42 | 22.22 | 67,314 |
| Aug 06 2024 | 22.30 | -0.15 | -0.67% | 22.46 | 22.58 | 22.30 | 80,126 |
| Aug 05 2024 | 22.45 | -0.49 | -2.14% | 22.70 | 22.82 | 22.45 | 67,674 |
| Aug 02 2024 | 22.94 | 0.05 | 0.22% | 22.89 | 23.08 | 22.78 | 40,298 |
| Aug 01 2024 | 22.89 | 0.12 | 0.53% | 22.79 | 23.02 | 22.78 | 66,408 |
| Jul 31 2024 | 22.77 | 0.19 | 0.84% | 22.60 | 22.83 | 22.50 | 130,768 |
| Jul 30 2024 | 22.58 | -0.02 | -0.09% | 22.61 | 22.63 | 22.46 | 45,420 |
| Jul 29 2024 | 22.60 | -0.15 | -0.66% | 22.76 | 22.86 | 22.55 | 92,908 |
| Jul 26 2024 | 22.75 | -0.42 | -1.81% | 22.75 | 22.90 | 22.72 | 58,264 |
| Jul 25 2024 | 23.17 | 0.01 | 0.04% | 23.26 | 23.36 | 23.16 | 61,138 |
| Jul 24 2024 | 23.16 | -0.08 | -0.34% | 23.25 | 23.27 | 23.16 | 73,056 |
| Jul 23 2024 | 23.24 | 0.04 | 0.17% | 23.20 | 23.28 | 23.16 | 33,158 |
| Jul 22 2024 | 23.20 | 0.00 | 0.00% | 23.20 | 23.31 | 23.20 | 71,454 |
| Jul 19 2024 | 23.20 | -0.02 | -0.09% | 23.23 | 23.28 | 23.15 | 36,032 |
| Jul 18 2024 | 23.22 | -0.03 | -0.13% | 23.23 | 23.32 | 23.22 | 61,794 |
| Jul 17 2024 | 23.25 | -0.03 | -0.13% | 23.28 | 23.28 | 23.21 | 53,834 |
| Jul 16 2024 | 23.28 | 0.14 | 0.61% | 23.14 | 23.32 | 23.14 | 81,568 |
| Jul 15 2024 | 23.14 | -0.16 | -0.69% | 23.30 | 23.33 | 23.12 | 101,750 |
| Jul 12 2024 | 23.30 | 0.10 | 0.43% | 23.27 | 23.33 | 23.15 | 53,056 |
| Jul 11 2024 | 23.20 | 0.09 | 0.39% | 23.13 | 23.26 | 23.06 | 77,323 |
| Jul 10 2024 | 23.11 | 0.13 | 0.57% | 23.06 | 23.11 | 22.90 | 57,123 |
| Jul 09 2024 | 22.98 | -0.12 | -0.52% | 23.04 | 23.11 | 22.96 | 59,866 |
| Jul 08 2024 | 23.10 | -0.07 | -0.30% | 23.17 | 23.17 | 23.02 | 62,615 |
| Jul 05 2024 | 23.17 | 0.11 | 0.48% | 23.06 | 23.17 | 22.98 | 40,280 |
| Jul 03 2024 | 23.06 | 0.10 | 0.44% | 22.96 | 23.09 | 22.95 | 24,926 |
| Jul 02 2024 | 22.96 | 0.00 | 0.00% | 22.92 | 23.08 | 22.90 | 35,331 |
| Jul 01 2024 | 22.96 | -0.19 | -0.82% | 22.95 | 23.13 | 22.84 | 42,702 |
| Jun 28 2024 | 23.15 | 0.00 | 0.00% | 23.15 | 23.15 | 23.15 | 0 |
| Jun 27 2024 | 23.15 | -0.20 | -0.86% | 23.44 | 23.44 | 23.08 | 92,542 |
| Jun 26 2024 | 23.35 | -0.05 | -0.21% | 23.31 | 23.45 | 23.31 | 42,797 |
