Goldman Sachs Group Inc (GOS)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.6 | 1.42738589212 | 602.5 | 630 | 602.5 | 1266 | 617.17258693 | DE |
| 4 | 48.9 | 8.69797225187 | 562.2 | 630 | 541.79999 | 1640 | 597.47630225 | DE |
| 12 | 43.4 | 7.64488286067 | 567.7 | 630 | 525.29999 | 1427 | 576.32285123 | DE |
| 26 | 187.45 | 44.2464298359 | 423.65 | 630 | 397.35 | 1127 | 532.20794335 | DE |
| 52 | 252.1 | 70.2228412256 | 359 | 630 | 350 | 917 | 480.39601422 | DE |
| 156 | 296.8 | 94.4320712695 | 314.3 | 630 | 264.55 | 627 | 395.70171802 | DE |
| 260 | 394.3 | 181.872693727 | 216.8 | 630 | 122.8 | 809 | 315.6001641 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618020 | 619 | 2.7 | 0.44 | 612 | 620.5 | 606.5 | 1760 |
| 1738358820 | 616.29999 | -5.4 | -0.87 | 621.29999 | 630 | 614.29999 | 1152 |
| 1738272420 | 621.7 | 6.4 | 1.04 | 617.7 | 623.6 | 614.1 | 1146 |
| 1738186020 | 615.29999 | 3.3 | 0.54 | 609.1 | 621.7 | 609.1 | 1319 |
| 1738099620 | 612 | 9.4 | 1.56 | 602.5 | 612.29999 | 602.5 | 953 |
| 1738013220 | 602.6 | -4.9 | -0.81 | 605.79999 | 606.9 | 593.7 | 1648 |
| 1737754020 | 607.5 | -6.2 | -1.01 | 611.9 | 612.1 | 601 | 1240 |
| 1737667620 | 613.7 | 6.1 | 1.00 | 606 | 619 | 606 | 947 |
| 1737581220 | 607.6 | -2.8 | -0.46 | 607.7 | 611.9 | 604.1 | 2010 |
| 1737494820 | 610.4 | -4.6 | -0.75 | 609.9 | 612.79999 | 585.7 | 2224 |
| 1737408420 | 615 | 5.1 | 0.84 | 611.9 | 617 | 610.1 | 3841 |
| 1737149220 | 609.9 | 15.6 | 2.62 | 598.6 | 609.9 | 595.29999 | 2276 |
| 1737062820 | 594.29999 | 6.4 | 1.09 | 588.1 | 598.7 | 587.1 | 1938 |
| 1736976420 | 587.9 | 34 | 6.14 | 562.1 | 590 | 556 | 4254 |
| 1736890020 | 553.9 | 1.8 | 0.33 | 547.79999 | 557.1 | 547.79999 | 1713 |
| 1736803620 | 552.1 | 3.2 | 0.58 | 545.4 | 554.9 | 541.79999 | 930 |
| 1736544420 | 548.9 | -15.6 | -2.76 | 563.6 | 564.7 | 545.79999 | 1138 |
| 1736458020 | 564.5 | 5.2 | 0.93 | 562.9 | 565.6 | 560.6 | 481 |
| 1736371620 | 559.29999 | 1 | 0.18 | 559.9 | 567.29999 | 557.2 | 944 |
| 1736285220 | 558.29999 | -4.2 | -0.75 | 562.2 | 568 | 550 | 885 |
| 1736198820 | 562.5 | 1.8 | 0.32 | 561.29999 | 570 | 556 | 1069 |
| 1735939620 | 560.7 | -0.3 | -0.05 | 562.29999 | 565.4 | 555.5 | 1021 |
| 1735853220 | 561 | 16 | 2.94 | 552.1 | 567.4 | 9.6861 | 1050 |
| 1735594020 | 545 | -6 | -1.09 | 549.1 | 552.2 | 545 | 674 |
| 1735334820 | 551 | 3.5 | 0.64 | 559.5 | 560 | 549 | 1717 |
| 1734989220 | 547.5 | 2.3 | 0.42 | 545.1 | 548.29999 | 541.1 | 1053 |
| 1734730020 | 545.2 | 7.9 | 1.47 | 535.29999 | 548.9 | 526.4 | 1637 |
| 1734643620 | 537.29999 | 5.9 | 1.11 | 536.9 | 544.1 | 530.29999 | 1634 |
| 1734557220 | 531.4 | -18.7 | -3.40 | 546.6 | 553.6 | 525.29999 | 1837 |
| 1734470820 | 550.1 | -9 | -1.61 | 554.9 | 559.2 | 545.1 | 1404 |
| 1734384420 | 559.1 | 1.3 | 0.23 | 555.9 | 560.5 | 550.7 | 1255 |
| 1734125220 | 557.79999 | -6.5 | -1.15 | 567.2 | 567.9 | 557.79999 | 842 |
| 1734038820 | 564.29999 | 0.5 | 0.09 | 560.5 | 566.9 | 559.79999 | 800 |
| 1733952420 | 563.79999 | 6.1 | 1.09 | 555.7 | 563.79999 | 555 | 719 |
| 1733866020 | 557.7 | -7.8 | -1.38 | 563.1 | 568.6 | 556.6 | 979 |
| 1733779620 | 565.5 | -0.1 | -0.02 | 566.4 | 570.29999 | 560.6 | 807 |
| 1733520420 | 565.6 | 0.7 | 0.12 | 562.2 | 568.7 | 562.1 | 1165 |
| 1733434020 | 564.9 | -5.9 | -1.03 | 567.7 | 572.9 | 563.79999 | 561 |
| 1733347620 | 570.79999 | -1.8 | -0.31 | 572.6 | 578.29999 | 567.29999 | 1844 |
| 1733261220 | 572.6 | -1.4 | -0.24 | 574.79999 | 580 | 569.7 | 1574 |
| 1733174820 | 574 | -2.5 | -0.43 | 575.2 | 582.4 | 574 | 804 |
| 1732915620 | 576.5 | -6.5 | -1.11 | 581.79999 | 581.79999 | 573.4 | 1821 |
| 1732829220 | 583 | 10.1 | 1.76 | 576.4 | 584.7 | 572.7 | 1104 |
| 1732742820 | 572.9 | -6.9 | -1.19 | 579.79999 | 580 | 571.2 | 1184 |
| 1732656420 | 579.79999 | 4.1 | 0.71 | 574.29999 | 579.79999 | 568 | 603 |
| 1732570020 | 575.7 | -4.4 | -0.76 | 581.1 | 583.5 | 573 | 2151 |
| 1732310820 | 580.1 | 10.1 | 1.77 | 571.29999 | 580.2 | 567 | 2611 |
| 1732224420 | 570 | 20.8 | 3.79 | 553.5 | 572.9 | 548 | 1119 |
| 1732138020 | 549.2 | 0.2 | 0.04 | 549.29999 | 557.29999 | 549.2 | 624 |
| 1732051620 | 549 | -3.7 | -0.67 | 556.9 | 560.7 | 545.5 | 1567 |
| 1731965220 | 552.7 | -12.8 | -2.26 | 566.79999 | 566.79999 | 552.7 | 1220 |
| 1731705960 | 565.5 | 6.1 | 1.09 | 557.4 | 565.5 | 550.5 | 1254 |
| 1731619560 | 559.4 | -3.9 | -0.69 | 563.9 | 572.29999 | 556.79999 | 2142 |
| 1731533160 | 563.29999 | 6.8 | 1.22 | 557.7 | 571.6 | 555.6 | 1427 |
| 1731446820 | 556.5 | -9.5 | -1.68 | 567.7 | 577 | 556.5 | 2515 |
| 1731360420 | 566 | 14.3 | 2.59 | 552.29999 | 570 | 549.1 | 2623 |
| 1731101220 | 551.7 | 9.8 | 1.81 | 542.2 | 556.2 | 539 | 2758 |
| 1731014760 | 541.9 | -15.4 | -2.76 | 557.29999 | 557.4 | 539.1 | 3140 |
| 1730928360 | 557.29999 | 75.6 | 15.69 | 501.5 | 557.79999 | 501.5 | 5906 |
| 1730841960 | 481.7 | 11.35 | 2.41 | 472.3 | 481.95 | 467.8 | 455 |
| 1730755560 | 470.35 | -11.5 | -2.39 | 478.05 | 479.4 | 468.9 | 902 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
