Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GS-K Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 25.34 | 0.01 | 0.04% | 25.34 | 25.35 | 25.34 | 144,786 |
| Apr 17 2024 | 25.33 | 0.01 | 0.04% | 25.33 | 25.34 | 25.32 | 193,384 |
| Apr 16 2024 | 25.32 | -0.06 | -0.24% | 25.36 | 25.38 | 25.30 | 1,953,813 |
| Apr 15 2024 | 25.38 | -0.04 | -0.14% | 25.46 | 25.46 | 25.38 | 53,472 |
| Apr 12 2024 | 25.42 | 0.00 | 0.02% | 25.45 | 25.46 | 25.40 | 28,445 |
| Apr 11 2024 | 25.41 | 0.02 | 0.08% | 25.39 | 25.43 | 25.39 | 51,459 |
| Apr 10 2024 | 25.39 | -0.05 | -0.20% | 25.42 | 25.42 | 25.38 | 82,077 |
| Apr 09 2024 | 25.44 | -0.02 | -0.08% | 25.46 | 25.47 | 25.41 | 25,715 |
| Apr 08 2024 | 25.46 | 0.01 | 0.04% | 25.45 | 25.48 | 25.39 | 40,523 |
| Apr 05 2024 | 25.45 | 0.05 | 0.20% | 25.38 | 25.46 | 25.37 | 25,735 |
| Apr 04 2024 | 25.40 | -0.03 | -0.11% | 25.45 | 25.47 | 25.40 | 42,633 |
| Apr 03 2024 | 25.43 | -0.05 | -0.20% | 25.45 | 25.48 | 25.42 | 32,395 |
| Apr 02 2024 | 25.48 | -0.06 | -0.23% | 25.52 | 25.54 | 25.44 | 24,674 |
| Apr 01 2024 | 25.54 | 0.07 | 0.27% | 25.50 | 25.54 | 25.45 | 40,327 |
| Mar 28 2024 | 25.47 | -0.10 | -0.39% | 25.57 | 25.58 | 25.47 | 58,802 |
| Mar 27 2024 | 25.57 | 0.16 | 0.63% | 25.43 | 25.57 | 25.42 | 43,711 |
| Mar 26 2024 | 25.41 | -0.12 | -0.47% | 25.53 | 25.53 | 25.40 | 35,922 |
| Mar 25 2024 | 25.53 | -0.05 | -0.20% | 25.53 | 25.57 | 25.50 | 21,424 |
| Mar 22 2024 | 25.58 | -0.01 | -0.04% | 25.56 | 25.58 | 25.48 | 40,208 |
| Mar 21 2024 | 25.59 | 0.06 | 0.24% | 25.52 | 25.59 | 25.52 | 45,499 |
| Mar 20 2024 | 25.53 | 0.04 | 0.16% | 25.48 | 25.57 | 25.44 | 28,676 |
| Mar 19 2024 | 25.49 | 0.05 | 0.20% | 25.43 | 25.50 | 25.43 | 22,263 |
| Mar 18 2024 | 25.44 | 0.11 | 0.43% | 25.34 | 25.48 | 25.34 | 92,392 |
| Mar 15 2024 | 25.33 | -0.02 | -0.08% | 25.34 | 25.38 | 25.33 | 32,439 |
| Mar 14 2024 | 25.35 | 0.03 | 0.12% | 25.36 | 25.36 | 25.29 | 28,561 |
| Mar 13 2024 | 25.32 | -0.02 | -0.08% | 25.35 | 25.36 | 25.31 | 43,694 |
| Mar 12 2024 | 25.34 | 0.00 | 0.00% | 25.35 | 25.35 | 25.31 | 34,230 |
| Mar 11 2024 | 25.34 | 0.01 | 0.04% | 25.35 | 25.37 | 25.32 | 23,900 |
| Mar 08 2024 | 25.33 | -0.05 | -0.20% | 25.42 | 25.42 | 25.33 | 32,163 |
| Mar 07 2024 | 25.38 | 0.00 | 0.00% | 25.38 | 25.42 | 25.36 | 27,366 |
| Mar 06 2024 | 25.38 | 0.05 | 0.20% | 25.35 | 25.38 | 25.32 | 25,680 |
| Mar 05 2024 | 25.33 | -0.03 | -0.12% | 25.37 | 25.39 | 25.29 | 53,383 |
| Mar 04 2024 | 25.36 | -0.06 | -0.24% | 25.42 | 25.43 | 25.33 | 64,380 |
| Mar 01 2024 | 25.42 | -0.02 | -0.08% | 25.47 | 25.48 | 25.32 | 60,436 |
| Feb 29 2024 | 25.44 | -0.25 | -0.97% | 25.68 | 25.78 | 25.43 | 128,407 |
| Feb 28 2024 | 25.69 | 0.14 | 0.55% | 25.48 | 25.69 | 25.45 | 35,552 |
| Feb 27 2024 | 25.55 | -0.01 | -0.04% | 25.50 | 25.56 | 25.43 | 29,874 |
| Feb 26 2024 | 25.56 | 0.04 | 0.16% | 25.52 | 25.56 | 25.48 | 33,485 |
| Feb 23 2024 | 25.52 | 0.12 | 0.47% | 25.47 | 25.52 | 25.40 | 36,131 |
| Feb 22 2024 | 25.40 | -0.01 | -0.04% | 25.41 | 25.48 | 25.37 | 28,972 |
| Feb 21 2024 | 25.41 | 0.03 | 0.12% | 25.34 | 25.41 | 25.34 | 21,358 |
| Feb 20 2024 | 25.38 | 0.07 | 0.29% | 25.35 | 25.39 | 25.28 | 32,963 |
| Feb 16 2024 | 25.31 | -0.07 | -0.29% | 25.31 | 25.34 | 25.26 | 39,115 |
| Feb 15 2024 | 25.38 | 0.02 | 0.08% | 25.30 | 25.38 | 25.28 | 15,480 |
| Feb 14 2024 | 25.36 | 0.02 | 0.06% | 25.31 | 25.39 | 25.29 | 35,392 |
| Feb 13 2024 | 25.35 | -0.10 | -0.37% | 25.39 | 25.48 | 25.30 | 42,819 |
| Feb 12 2024 | 25.44 | 0.19 | 0.75% | 25.35 | 25.45 | 25.32 | 53,827 |
| Feb 09 2024 | 25.25 | 0.03 | 0.12% | 25.21 | 25.25 | 25.17 | 41,023 |
| Feb 08 2024 | 25.22 | 0.01 | 0.04% | 25.25 | 25.28 | 25.20 | 48,330 |
| Feb 07 2024 | 25.21 | -0.14 | -0.55% | 25.42 | 25.42 | 25.21 | 57,220 |
| Feb 06 2024 | 25.35 | -0.01 | -0.04% | 25.36 | 25.41 | 25.32 | 46,073 |
| Feb 05 2024 | 25.36 | -0.15 | -0.59% | 25.46 | 25.46 | 25.34 | 42,053 |
| Feb 02 2024 | 25.51 | -0.22 | -0.86% | 25.72 | 25.72 | 25.49 | 43,975 |
| Feb 01 2024 | 25.73 | 0.02 | 0.08% | 25.71 | 25.86 | 25.71 | 30,321 |
| Jan 31 2024 | 25.71 | -0.14 | -0.54% | 25.79 | 25.88 | 25.71 | 58,250 |
| Jan 30 2024 | 25.85 | 0.21 | 0.82% | 25.73 | 25.87 | 25.64 | 51,661 |
| Jan 29 2024 | 25.64 | 0.06 | 0.23% | 25.52 | 25.75 | 25.52 | 52,612 |
| Jan 26 2024 | 25.58 | -0.02 | -0.08% | 25.52 | 25.68 | 25.47 | 51,897 |
| Jan 25 2024 | 25.60 | -0.25 | -0.97% | 25.43 | 25.68 | 25.42 | 87,373 |
| Jan 24 2024 | 25.85 | 0.01 | 0.04% | 25.80 | 25.85 | 25.72 | 65,964 |
| Jan 23 2024 | 25.84 | 0.04 | 0.16% | 25.80 | 25.84 | 25.70 | 58,592 |
| Jan 22 2024 | 25.80 | -0.06 | -0.23% | 25.85 | 25.86 | 25.70 | 55,394 |
