Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	191.36	191.55	187.96	189.79	2,109,430	-2.16(-1.13%)
Oct 30, 2019	193.03	193.05	190.17	191.95	1,781,734	-1.63(-0.84%)
Oct 29, 2019	193.20	195.04	192.52	193.58	2,282,852	-0.10(-0.05%)
Oct 28, 2019	192.40	194.72	191.84	193.68	3,044,175	+3.13(+1.64%)
Oct 25, 2019	186.94	191.60	186.94	190.54	2,925,432	+2.83(+1.51%)
Oct 24, 2019	188.22	189.58	186.58	187.72	1,431,036	-0.24(-0.13%)
Oct 23, 2019	186.09	188.58	185.89	187.96	1,780,019	+1.53(+0.82%)
Oct 22, 2019	186.42	188.25	185.28	186.43	2,119,714	+0.31(+0.17%)
Oct 21, 2019	185.60	187.55	184.72	186.12	2,201,519	+2.43(+1.32%)
Oct 18, 2019	182.33	185.06	182.33	183.69	2,482,007	+0.05(+0.03%)
Oct 17, 2019	185.26	185.83	181.79	183.63	3,253,119	-0.85(-0.46%)
Oct 16, 2019	183.38	185.56	183.31	184.49	3,875,340	+0.85(+0.47%)
Oct 15, 2019	179.67	185.22	176.65	183.63	9,333,005	+0.57(+0.31%)
Oct 14, 2019	181.29	183.37	180.49	183.06	2,587,406	+1.01(+0.56%)
Oct 11, 2019	181.20	184.37	181.20	182.05	3,758,090	+4.28(+2.41%)
Oct 10, 2019	175.75	179.06	175.70	177.77	2,376,920	+2.69(+1.53%)
Oct 09, 2019	176.28	176.98	174.94	175.09	2,760,519	-0.46(-0.26%)
Oct 08, 2019	175.75	176.95	174.26	175.55	3,006,637	-2.69(-1.51%)
Oct 07, 2019	178.59	180.14	177.42	178.24	2,484,968	-0.36(-0.20%)
Oct 04, 2019	175.21	178.98	174.37	178.60	3,405,171	+3.17(+1.81%)
Oct 03, 2019	175.76	176.44	172.54	175.43	3,287,095	-0.90(-0.51%)
Oct 02, 2019	179.39	179.56	175.75	176.33	3,816,523	-3.95(-2.19%)
Oct 01, 2019	184.12	186.23	180.21	180.28	3,565,704	-4.04(-2.19%)
Sep 30, 2019	186.53	186.53	183.96	184.32	2,021,505	-1.55(-0.83%)
Sep 27, 2019	186.65	187.27	185.08	185.87	1,721,642	+0.67(+0.36%)
Sep 26, 2019	185.94	186.76	185.10	185.20	1,903,123	-1.61(-0.86%)
Sep 25, 2019	184.97	187.75	184.51	186.81	1,809,818	+2.03(+1.10%)
Sep 24, 2019	190.38	190.52	183.94	184.78	3,244,296	-5.08(-2.68%)
Sep 23, 2019	189.32	190.44	188.17	189.86	1,760,388	-0.25(-0.13%)
Sep 20, 2019	190.93	192.72	190.01	190.11	6,172,527	-1.32(-0.69%)
Sep 19, 2019	193.53	193.84	191.28	191.43	1,811,104	-1.65(-0.85%)
Sep 18, 2019	191.08	193.80	189.72	193.08	2,802,304	+1.04(+0.54%)
Sep 17, 2019	191.94	192.24	189.04	192.04	2,774,094	-1.17(-0.60%)
Sep 16, 2019	193.74	195.08	192.40	193.20	2,479,695	-2.38(-1.22%)
Sep 13, 2019	195.99	197.01	194.96	195.59	3,060,798	+1.03(+0.53%)
Sep 12, 2019	192.46	196.35	191.36	194.56	3,275,589	+1.73(+0.89%)
Sep 11, 2019	191.42	192.88	189.77	192.83	2,120,172	+1.04(+0.54%)
Sep 10, 2019	189.90	193.09	189.65	191.79	2,941,122	+3.25(+1.72%)
Sep 09, 2019	186.09	190.23	185.40	188.54	3,074,400	+4.24(+2.30%)
Sep 06, 2019	184.17	185.23	182.84	184.30	1,617,869	+0.14(+0.08%)
Sep 05, 2019	182.58	185.83	182.37	184.16	2,516,079	+4.73(+2.64%)
Sep 04, 2019	179.21	179.76	177.93	179.43	1,951,975	+2.45(+1.39%)
Sep 03, 2019	178.87	179.32	174.85	176.97	2,961,151	-4.39(-2.42%)
Aug 30, 2019	182.20	182.52	180.56	181.37	1,719,731	+0.42(+0.23%)
Aug 29, 2019	179.10	181.78	179.10	180.95	2,042,646	+3.80(+2.14%)
Aug 28, 2019	173.75	178.08	173.46	177.15	1,633,421	+2.08(+1.19%)
Aug 27, 2019	177.07	177.54	173.69	175.07	1,712,120	-1.40(-0.79%)
Aug 26, 2019	175.25	176.52	175.01	176.47	1,631,863	+3.05(+1.76%)
Aug 23, 2019	177.50	178.44	172.53	173.42	2,490,683	-5.50(-3.07%)
Aug 22, 2019	178.79	179.83	177.58	178.92	1,443,786	+1.54(+0.87%)
Aug 21, 2019	179.20	179.45	176.93	177.38	1,313,262	+0.62(+0.35%)
Aug 20, 2019	176.96	178.54	176.51	176.76	1,748,845	-1.96(-1.10%)
Aug 19, 2019	180.15	180.71	178.39	178.72	1,862,307	+2.46(+1.39%)
Aug 16, 2019	174.15	177.37	174.13	176.27	2,125,481	+2.86(+1.65%)
Aug 15, 2019	173.16	174.10	171.22	173.40	2,242,218	+0.55(+0.32%)
Aug 14, 2019	176.60	176.70	172.41	172.85	3,420,950	-7.56(-4.19%)
Aug 13, 2019	178.11	182.61	176.98	180.41	2,441,097	+2.39(+1.34%)
Aug 12, 2019	179.68	180.45	177.20	178.03	1,566,558	-4.85(-2.65%)
Aug 09, 2019	181.75	184.12	180.19	182.88	2,025,243	-0.09(-0.05%)
Aug 08, 2019	183.12	183.67	179.91	182.97	2,649,346	+1.11(+0.61%)
Aug 07, 2019	177.76	182.05	175.94	181.85	2,776,633	-0.24(-0.13%)
Aug 06, 2019	179.93	182.14	177.56	182.09	2,657,879	+3.83(+2.15%)
Aug 05, 2019	181.92	181.92	176.41	178.26	3,160,118	-6.80(-3.67%)
Aug 02, 2019	187.01	187.01	181.47	185.06	2,831,674	-1.97(-1.05%)