Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	383.28	391.14	381.00	381.31	3,442,091	-2.84(-0.74%)
Jan 30, 2024	381.30	385.19	378.90	384.15	3,925,050	+6.27(+1.66%)
Jan 29, 2024	373.25	378.16	371.61	377.88	1,643,850	+2.75(+0.73%)
Jan 26, 2024	375.99	378.22	374.10	375.13	3,490,647	-4.88(-1.28%)
Jan 25, 2024	380.00	383.99	379.32	380.01	2,392,213	+3.28(+0.87%)
Jan 24, 2024	379.12	381.90	376.51	376.73	2,116,112	-1.36(-0.36%)
Jan 23, 2024	377.31	380.66	375.96	378.09	3,342,378	-5.15(-1.34%)
Jan 22, 2024	383.64	389.97	381.85	383.24	2,942,263	+3.73(+0.98%)
Jan 19, 2024	374.08	380.60	369.45	379.51	2,621,728	+5.25(+1.40%)
Jan 18, 2024	377.65	378.95	371.92	374.26	1,783,313	-0.27(-0.07%)
Jan 17, 2024	372.56	377.52	371.50	374.53	2,432,196	-3.25(-0.86%)
Jan 16, 2024	375.70	382.30	371.69	377.77	3,953,669	+2.68(+0.71%)
Jan 12, 2024	380.64	383.13	373.93	375.09	2,246,003	-1.99(-0.53%)
Jan 11, 2024	378.21	378.30	372.04	377.08	2,224,799	-2.19(-0.58%)
Jan 10, 2024	378.67	380.36	375.87	379.27	1,558,312	-1.77(-0.46%)
Jan 09, 2024	381.89	383.23	379.08	381.04	1,720,631	-5.08(-1.32%)
Jan 08, 2024	383.25	386.34	379.34	386.12	1,914,879	+2.40(+0.63%)
Jan 05, 2024	379.23	386.73	378.40	383.72	2,934,575	+3.47(+0.91%)
Jan 04, 2024	380.85	384.37	379.26	380.25	1,629,481	+1.15(+0.30%)
Jan 03, 2024	381.18	382.68	374.11	379.10	2,280,682	-6.46(-1.68%)
Jan 02, 2024	380.31	386.40	379.50	385.57	2,279,100	+2.51(+0.66%)
Dec 29, 2023	382.86	383.92	380.87	383.06	887,566	-0.64(-0.17%)
Dec 28, 2023	381.81	385.03	380.93	383.69	1,031,970	+1.92(+0.50%)
Dec 27, 2023	378.52	383.04	377.63	381.77	1,376,880	+2.85(+0.75%)
Dec 26, 2023	377.97	379.92	377.38	378.93	843,190	+0.95(+0.25%)
Dec 22, 2023	379.31	380.79	376.74	377.97	1,549,113	+0.08(+0.02%)
Dec 21, 2023	377.38	378.81	374.36	377.89	1,311,043	+3.03(+0.81%)
Dec 20, 2023	378.05	382.42	374.60	374.86	1,728,484	-4.90(-1.29%)
Dec 19, 2023	373.36	381.07	371.91	379.76	2,166,099	+6.01(+1.61%)
Dec 18, 2023	378.58	380.07	373.26	373.75	2,760,370	-4.08(-1.08%)
Dec 15, 2023	377.51	383.18	376.65	377.83	4,564,144	-2.94(-0.77%)
Dec 14, 2023	363.92	383.48	362.43	380.77	5,413,286	+20.59(+5.72%)
Dec 13, 2023	350.46	360.30	349.13	360.18	2,894,643	+10.05(+2.87%)
Dec 12, 2023	348.94	351.50	347.12	350.13	1,608,975	+0.84(+0.24%)
Dec 11, 2023	348.97	350.55	346.59	349.29	1,826,783	+0.92(+0.27%)
Dec 08, 2023	341.89	349.81	341.36	348.36	2,254,869	+6.17(+1.80%)
Dec 07, 2023	341.29	342.26	339.59	342.19	2,177,773	+2.63(+0.77%)
Dec 06, 2023	341.09	344.56	339.20	339.56	1,882,497	+0.22(+0.06%)
Dec 05, 2023	344.16	344.39	338.14	339.35	2,419,413	-7.59(-2.19%)
Dec 04, 2023	343.86	348.02	342.86	346.93	2,193,565	+0.95(+0.28%)
Dec 01, 2023	339.06	346.44	338.02	345.98	3,648,970	+6.84(+2.02%)
Nov 30, 2023	339.28	342.33	337.70	339.14	1,917,073	+1.27(+0.38%)
Nov 29, 2023	334.63	341.11	334.14	337.87	2,051,957	+5.32(+1.60%)
Nov 28, 2023	332.28	333.28	329.81	332.54	1,439,421	-0.06(-0.02%)
Nov 27, 2023	334.06	334.88	330.66	332.60	1,269,723	-1.42(-0.42%)
Nov 24, 2023	333.68	335.12	332.53	334.02	467,167	+0.50(+0.15%)
Nov 22, 2023	331.84	333.78	330.30	333.52	1,257,681	+3.61(+1.10%)
Nov 21, 2023	333.24	333.96	329.49	329.90	1,965,852	-4.41(-1.32%)
Nov 20, 2023	334.86	336.15	332.40	334.32	3,194,282	+0.26(+0.08%)
Nov 17, 2023	334.37	335.30	333.01	334.06	1,488,101	+2.48(+0.75%)
Nov 16, 2023	332.65	334.61	329.94	331.58	1,645,004	-0.92(-0.28%)
Nov 15, 2023	334.76	335.92	330.27	332.49	2,573,443	-1.10(-0.33%)
Nov 14, 2023	328.49	336.61	327.44	333.60	3,677,126	+11.63(+3.61%)
Nov 13, 2023	319.26	323.75	318.64	321.97	1,424,336	+1.38(+0.43%)
Nov 10, 2023	318.43	321.13	316.79	320.59	1,808,798	+4.66(+1.47%)
Nov 09, 2023	321.07	321.71	314.83	315.93	1,815,360	-3.72(-1.16%)
Nov 08, 2023	319.05	321.72	318.77	319.65	1,507,233	+0.60(+0.19%)
Nov 07, 2023	317.26	321.45	316.43	319.05	1,528,086	+0.04(+0.01%)
Nov 06, 2023	321.72	323.93	317.23	319.01	2,119,376	-3.65(-1.13%)
Nov 03, 2023	313.64	324.35	313.12	322.67	3,799,494	+13.65(+4.42%)
Nov 02, 2023	305.01	309.78	303.34	309.01	2,636,760	+6.50(+2.15%)