ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Goldman Sachs Group Inc

Goldman Sachs Group Inc (GS)

601.71
-6.86
(-1.13%)
Closed December 02 4:00PM
602.11
0.40
( 0.07% )
Pre Market: 9:24AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
16.041.0133038066596.07612.72995931778526605.03932108CS
488.617.2538022629513.51612.7299513.042427483591.48348487CS
12126.6826.6453526281475.43612.7299457.482029998537.91756416CS
26143.2431.2158127574458.87612.7299437.372075939505.39568923CS
52255.1173.5187319885347612.7299340.542191958450.79262881CS
156212.2354.4346978558389.88612.7299277.842395921371.37846183CS
260386.68179.492178434215.43612.7299130.852701991320.89610177CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1733182800601.71-6.86-1.13608611.91601.299991803247
1732917840608.573.140.52608.9612.7299607.06411188312
1732750800605.42999-0.07-0.01607.67999612.25603.2751424292
1732664400605.52.470.41599.24607.195932841304
1732578000603.030.250.04608.62611.29999598.832947753
1732318800602.786.671.12596.22603.94594.441733805
1732232400596.1114.182.44585.72600.7584.512281945
1732146000581.929990.550.09583.83587.79999576.621528745
1732059600581.38-6.61-1.12579.66584.7637575.512217595
1731973200587.99-5.55-0.94598.13598.13584.7151857528
1731714000593.544.930.84592.29999595.14587.091990779
1731627600588.61-5.61-0.94600.96601.53586.241668974
1731541200594.221.630.28594.63603.5499592.651763733
1731454800592.59-9.75-1.62603603591.472391921
1731368400602.3413.082.22599.5607.15596.1652508618
1731109200589.267.091.22587595.15581.299992713249
1731022800582.16999-13.81-2.32590.01595581.52324474233
1730936400595.9869.0213.10561.33598.605561.337357276
1730850000526.9615.493.03513527.46512.62167837
1730763600511.47-7.88-1.52518518.04999510.511797825
1730500800519.351.560.30520526.64517.041625489
1730414400517.79-6.61-1.26523.29525514.530092058522
1730328000524.40.120.02523.4530.785523.071441661
1730241600524.280.70.13521.33527.245211281715
1730155200523.5810.982.14515.4524.59514.621689124
1729896000512.6-11.9-2.27528.04999528.79999510.741632732
1729809600524.57.31.41519525518.20012149388
1729723200517.2-1.1-0.21515.79999520513.41262617
1729636800518.299990.50.10516519.63512.941587611
1729550400517.79999-10.7-2.02528529.855171748694
1729291200528.5-0.5-0.09529.39530.765526.871779412
1729204800529-0.86-0.16530535.29528.232123132
1729118400529.867.481.43530.37536.22525.9752647825
1729032000522.38-0.37-0.07538.98540.51515.514523794
1728945600522.756.451.25517.65523.07515.512170673
1728686400516.2999912.582.50508.98517.97507.562416611
1728600000503.72-1.46-0.29506.31506.8499.591308362
1728513600505.188.611.73498.2506.27495.251695889
1728427200496.571.950.39496.88498.34492.781296697
1728340800494.62-0.54-0.11493.94499.01490.791170615
1728081600495.169.061.86494.53496.314861721593
1727995200486.1-5.89-1.20491.62491.62484.21290495
1727908800491.991.820.37491.17494.85932487.951445115
1727822400490.17-4.94-1.00494.66494.66484.611528198
1727736000495.11-3.4-0.68496496.515488.91605063
1727476800498.511.590.32498.97505.4495.861419486
1727390400496.925.781.18494498.4492.481378093
1727304000491.14-6.88-1.38498.5502490.3951763609
1727217600498.020.610.12497.5499.56494.11035367
1727131200497.41-1.02-0.20498.21501.4495.2201952783
1726872000498.43-5.4-1.07500.19502.05495.4754452285
1726785600503.8319.253.97495506.41493.463059684
1726699200484.58-0.81-0.17485.4492.99481.77371699759
1726612800485.390.230.05488489.73481.81444840
1726526400485.166.171.29481.43487.38479.491499995
1726267200478.994.931.04475.99482.1475.51788493
1726180800474.062.890.61472.2474.34465.41480555
1726094400471.174.040.86466.35471.89457.482425764
1726008000467.13-21.44-4.39489.13489.31461.573581883
1725921600488.578.961.87484.9494.28483.38951710065
1725662400479.61-8.27-1.70486.6495.41477.061994859
1725576000487.88-2.76-0.56493.58495.768483.071827827
1725489600490.643.180.65486.7496.195486.71508758
1725403200487.46-22.79-4.47507.47509.7485.42372359

Your Recent History

Delayed Upgrade Clock