Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	363.74	367.21	356.70	367.21	3,115,622	+4.70(+1.30%)
Nov 29, 2022	360.07	363.66	358.31	362.51	1,848,681	+1.28(+0.35%)
Nov 28, 2022	364.14	366.93	359.85	361.24	2,362,759	-6.14(-1.67%)
Nov 25, 2022	364.45	367.92	363.90	367.38	1,312,034	+2.47(+0.68%)
Nov 23, 2022	362.69	366.75	362.23	364.91	1,974,863	+2.25(+0.62%)
Nov 22, 2022	360.33	364.51	360.33	362.66	2,137,473	+3.46(+0.96%)
Nov 21, 2022	357.97	359.73	354.68	359.20	1,987,247	+0.95(+0.27%)
Nov 18, 2022	360.21	361.68	356.54	358.25	2,524,191	-0.55(-0.15%)
Nov 17, 2022	356.31	360.63	354.29	358.80	2,433,140	-2.41(-0.67%)
Nov 16, 2022	362.04	364.10	359.01	361.21	2,437,160	-0.52(-0.14%)
Nov 15, 2022	364.65	368.06	359.62	361.73	3,377,811	+0.49(+0.14%)
Nov 14, 2022	362.79	365.90	359.48	361.24	2,761,681	-2.65(-0.73%)
Nov 11, 2022	359.01	365.62	357.82	363.89	3,608,417	+6.48(+1.81%)
Nov 10, 2022	349.56	359.41	349.32	357.41	4,010,586	+15.41(+4.51%)
Nov 09, 2022	342.90	346.87	340.94	342.00	3,223,122	-1.91(-0.56%)
Nov 08, 2022	342.28	346.90	341.49	343.91	3,704,814	+1.38(+0.40%)
Nov 07, 2022	340.12	342.91	338.71	342.53	2,673,107	+4.39(+1.30%)
Nov 04, 2022	334.44	338.58	331.82	338.14	3,358,208	+8.54(+2.59%)
Nov 03, 2022	328.30	331.30	323.66	329.60	2,662,460	-0.87(-0.26%)
Nov 02, 2022	328.42	337.69	327.58	330.46	3,412,504	+1.14(+0.35%)
Nov 01, 2022	326.06	329.43	324.78	329.32	2,451,662	+3.85(+1.18%)
Oct 31, 2022	322.23	327.05	321.75	325.48	2,353,638	+2.54(+0.79%)
Oct 28, 2022	319.82	323.65	317.44	322.94	1,775,123	+4.38(+1.38%)
Oct 27, 2022	320.56	323.04	317.94	318.55	2,115,420	+1.41(+0.44%)
Oct 26, 2022	316.04	319.96	315.68	317.14	2,304,164	+3.11(+0.99%)
Oct 25, 2022	309.75	315.17	307.91	314.04	1,942,546	+3.50(+1.13%)
Oct 24, 2022	310.35	312.94	307.85	310.54	2,363,177	+3.40(+1.11%)
Oct 21, 2022	293.82	307.75	292.39	307.14	3,753,097	+13.50(+4.60%)
Oct 20, 2022	294.86	298.59	291.93	293.64	2,521,127	-0.90(-0.30%)
Oct 19, 2022	295.34	297.40	291.04	294.54	2,501,869	-1.97(-0.67%)
Oct 18, 2022	303.90	306.55	294.76	296.51	6,802,827	+6.75(+2.33%)
Oct 17, 2022	287.59	294.40	287.34	289.76	3,296,695	+6.35(+2.24%)
Oct 14, 2022	290.47	294.40	282.55	283.42	2,538,602	-6.69(-2.31%)
Oct 13, 2022	274.38	291.70	271.85	290.11	2,882,479	+11.11(+3.98%)
Oct 12, 2022	277.75	283.22	275.59	279.00	1,866,624	+1.04(+0.37%)
Oct 11, 2022	281.55	285.81	277.68	277.96	2,531,561	-5.98(-2.11%)
Oct 10, 2022	286.86	287.88	281.94	283.94	1,388,582	-0.51(-0.18%)
Oct 07, 2022	287.20	288.29	282.62	284.45	1,894,788	-3.39(-1.18%)
Oct 06, 2022	290.41	292.00	286.66	287.84	1,447,163	-4.09(-1.40%)
Oct 05, 2022	289.64	293.07	286.83	291.93	2,109,143	-5.55(-1.86%)
Oct 04, 2022	289.85	297.75	288.98	297.47	2,539,643	+14.85(+5.25%)
Oct 03, 2022	280.75	284.59	275.02	282.62	2,051,997	+5.76(+2.08%)
Sep 30, 2022	279.65	284.45	276.53	276.86	2,086,065	-2.89(-1.03%)
Sep 29, 2022	280.66	282.81	275.44	279.75	2,043,440	-4.42(-1.56%)
Sep 28, 2022	277.76	285.70	276.33	284.17	2,423,344	+8.89(+3.23%)
Sep 27, 2022	281.06	282.62	272.67	275.28	2,123,747	-3.06(-1.10%)
Sep 26, 2022	282.48	285.41	276.16	278.34	2,440,538	-6.94(-2.43%)
Sep 23, 2022	290.56	292.68	281.03	285.29	3,089,135	-10.35(-3.50%)
Sep 22, 2022	304.51	305.52	294.01	295.63	2,370,309	-7.36(-2.43%)
Sep 21, 2022	306.97	311.57	302.92	302.99	1,900,612	-2.41(-0.79%)
Sep 20, 2022	307.71	308.75	302.33	305.40	1,661,384	-5.10(-1.64%)
Sep 19, 2022	302.86	311.10	302.83	310.50	1,749,147	+2.31(+0.75%)
Sep 16, 2022	308.35	310.82	302.12	308.19	3,119,079	-5.11(-1.63%)
Sep 15, 2022	310.57	316.76	309.49	313.30	1,576,394	+4.12(+1.33%)
Sep 14, 2022	310.30	312.65	305.63	309.18	2,067,135	-1.07(-0.34%)
Sep 13, 2022	317.51	317.93	308.77	310.25	2,372,997	-13.41(-4.14%)
Sep 12, 2022	322.78	325.34	321.30	323.65	1,654,725	+2.34(+0.73%)
Sep 09, 2022	319.31	322.19	318.41	321.31	1,530,243	+4.46(+1.41%)
Sep 08, 2022	312.04	317.26	309.27	316.85	1,879,311	+4.55(+1.46%)
Sep 07, 2022	306.34	313.80	305.39	312.30	1,584,256	+3.85(+1.25%)
Sep 06, 2022	313.96	314.83	305.59	308.45	1,670,425	-4.71(-1.51%)
Sep 02, 2022	316.19	321.51	311.74	313.17	2,345,017	-1.91(-0.61%)