Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	343.25	344.23	339.79	343.26	2,352,395	+1.75(+0.51%)
May 27, 2021	341.47	343.51	337.77	341.51	4,237,396	+3.65(+1.08%)
May 26, 2021	335.65	339.14	332.81	337.86	2,306,681	+2.66(+0.79%)
May 25, 2021	340.17	343.72	334.82	335.20	2,860,763	-3.48(-1.03%)
May 24, 2021	337.79	339.99	336.12	338.68	1,994,955	+1.87(+0.55%)
May 21, 2021	332.43	337.62	331.52	336.81	2,890,029	+5.96(+1.80%)
May 20, 2021	330.12	332.85	324.94	330.85	2,087,231	+1.29(+0.39%)
May 19, 2021	330.32	331.06	325.48	329.56	4,018,632	-5.68(-1.70%)
May 18, 2021	341.52	343.08	334.73	335.25	2,194,965	-4.31(-1.27%)
May 17, 2021	338.21	340.89	335.19	339.56	1,989,225	+0.44(+0.13%)
May 14, 2021	332.89	339.80	332.62	339.12	2,971,207	+9.16(+2.78%)
May 13, 2021	324.85	331.87	324.85	329.96	2,908,104	+4.06(+1.24%)
May 12, 2021	333.88	338.53	324.87	325.90	3,596,466	-5.08(-1.53%)
May 11, 2021	333.47	338.99	329.79	330.98	4,060,064	-8.06(-2.38%)
May 10, 2021	343.47	346.67	338.87	339.04	3,691,089	-2.03(-0.60%)
May 07, 2021	333.17	341.77	331.91	341.07	3,673,471	+4.52(+1.34%)
May 06, 2021	330.84	336.85	327.84	336.55	3,313,748	+7.68(+2.33%)
May 05, 2021	325.55	330.26	320.52	328.87	2,979,228	+7.15(+2.22%)
May 04, 2021	320.85	323.50	315.03	321.71	3,078,604	-0.29(-0.09%)
May 03, 2021	322.17	325.59	321.18	322.01	2,035,116	+1.57(+0.49%)
Apr 30, 2021	322.89	324.45	319.28	320.43	2,284,697	-4.16(-1.28%)
Apr 29, 2021	322.37	325.38	319.54	324.59	2,809,028	+4.47(+1.40%)
Apr 28, 2021	320.02	321.97	318.26	320.12	2,327,700	+1.36(+0.43%)
Apr 27, 2021	316.34	319.61	316.03	318.76	2,270,738	+2.86(+0.91%)
Apr 26, 2021	314.45	318.09	313.48	315.90	2,360,378	+3.83(+1.23%)
Apr 23, 2021	304.62	313.28	304.13	312.06	2,354,619	+7.82(+2.57%)
Apr 22, 2021	307.71	309.88	303.73	304.25	2,354,163	-4.06(-1.32%)
Apr 21, 2021	303.47	308.50	301.22	308.31	2,971,881	+3.12(+1.02%)
Apr 20, 2021	312.63	313.10	302.87	305.20	3,979,816	-10.31(-3.27%)
Apr 19, 2021	312.66	316.74	309.54	315.50	3,509,159	+0.72(+0.23%)
Apr 16, 2021	312.93	316.10	311.39	314.79	4,601,800	+3.46(+1.11%)
Apr 15, 2021	311.65	313.90	307.64	311.33	4,731,888	+2.94(+0.95%)
Apr 14, 2021	302.13	316.77	299.93	308.39	10,733,388	+7.05(+2.34%)
Apr 13, 2021	303.02	303.51	298.12	301.33	3,884,871	-3.83(-1.25%)
Apr 12, 2021	305.92	307.59	303.41	305.16	2,520,879	+0.95(+0.31%)
Apr 09, 2021	307.14	307.97	302.35	304.21	2,552,314	-0.30(-0.10%)
Apr 08, 2021	298.22	304.84	297.00	304.51	2,611,422	+4.22(+1.41%)
Apr 07, 2021	301.35	302.73	297.35	300.29	2,345,550	-0.47(-0.16%)
Apr 06, 2021	298.40	302.12	297.95	300.76	1,959,442	+3.24(+1.09%)
Apr 05, 2021	306.09	306.09	297.08	297.53	3,516,164	-3.77(-1.25%)
Apr 01, 2021	298.23	303.15	298.10	301.30	2,891,376	+0.59(+0.20%)
Mar 31, 2021	303.68	305.90	299.27	300.71	2,853,494	-4.61(-1.51%)
Mar 30, 2021	302.92	308.75	302.41	305.31	2,954,260	+5.77(+1.93%)
Mar 29, 2021	294.59	301.41	292.17	299.54	4,929,363	-1.53(-0.51%)
Mar 26, 2021	307.61	308.48	296.75	301.07	3,352,013	-2.91(-0.96%)
Mar 25, 2021	301.03	304.75	296.04	303.97	3,049,597	+1.75(+0.58%)
Mar 24, 2021	306.61	309.85	302.03	302.23	3,623,100	-2.87(-0.94%)
Mar 23, 2021	310.47	314.40	304.69	305.10	2,671,334	-6.95(-2.23%)
Mar 22, 2021	313.64	315.31	308.98	312.05	2,276,806	-4.48(-1.41%)
Mar 19, 2021	318.57	319.32	313.24	316.52	3,820,044	-3.50(-1.09%)
Mar 18, 2021	322.55	328.16	319.09	320.02	4,038,965	+2.81(+0.88%)
Mar 17, 2021	316.91	319.13	313.03	317.21	2,947,819	+2.98(+0.95%)
Mar 16, 2021	317.52	319.01	310.59	314.24	2,536,229	-3.99(-1.25%)
Mar 15, 2021	321.34	324.08	314.50	318.23	2,476,240	-2.54(-0.79%)
Mar 12, 2021	317.46	321.86	316.01	320.76	2,649,748	+6.17(+1.96%)
Mar 11, 2021	311.43	317.26	309.41	314.59	2,996,741	+0.07(+0.02%)
Mar 10, 2021	305.11	314.87	304.87	314.52	3,426,548	+10.51(+3.46%)
Mar 09, 2021	302.20	309.34	299.39	304.01	3,551,400	-3.31(-1.08%)
Mar 08, 2021	304.72	310.45	302.64	307.32	3,257,887	+6.27(+2.08%)
Mar 05, 2021	308.60	308.60	291.02	301.05	4,067,326	-1.77(-0.58%)
Mar 04, 2021	306.35	312.44	297.88	302.81	3,961,433	-4.73(-1.54%)
Mar 03, 2021	306.85	312.75	306.46	307.54	3,919,381	+3.21(+1.05%)
Mar 02, 2021	303.47	309.16	303.02	304.33	3,098,819	+0.94(+0.31%)