Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	164.31	164.41	162.12	162.28	2,969,155	-4.34(-2.60%)
May 30, 2019	167.26	168.40	165.41	166.62	2,117,538	-0.61(-0.36%)
May 29, 2019	166.95	167.76	164.44	167.22	3,111,086	-1.41(-0.84%)
May 28, 2019	169.97	171.13	167.66	168.64	3,433,379	-2.22(-1.30%)
May 24, 2019	170.76	171.81	169.69	170.86	1,849,481	+0.91(+0.54%)
May 23, 2019	170.86	170.86	167.81	169.95	3,596,683	-3.14(-1.82%)
May 22, 2019	174.79	175.71	173.04	173.09	2,741,321	-3.18(-1.80%)
May 21, 2019	175.87	176.45	175.28	176.27	2,629,265	+1.66(+0.95%)
May 20, 2019	174.48	175.09	173.13	174.61	2,805,212	-0.17(-0.10%)
May 17, 2019	173.78	176.25	173.78	174.78	2,178,193	-1.51(-0.86%)
May 16, 2019	174.07	177.06	174.06	176.29	2,268,278	+2.43(+1.40%)
May 15, 2019	172.31	174.92	171.23	173.87	2,565,494	+0.11(+0.06%)
May 14, 2019	172.62	175.40	172.54	173.76	2,782,566	+1.16(+0.67%)
May 13, 2019	175.20	175.20	171.74	172.60	4,072,340	-6.27(-3.50%)
May 10, 2019	177.92	178.91	176.16	178.87	2,360,509	+0.37(+0.21%)
May 09, 2019	176.62	179.02	175.21	178.50	2,635,942	+0.60(+0.34%)
May 08, 2019	178.29	179.89	177.76	177.90	2,053,163	-1.49(-0.83%)
May 07, 2019	180.01	180.60	177.95	179.38	3,207,420	-3.36(-1.84%)
May 06, 2019	179.53	183.23	178.57	182.75	2,177,802	-0.96(-0.53%)
May 03, 2019	182.38	184.80	182.07	183.71	2,143,514	+2.24(+1.23%)
May 02, 2019	180.98	182.56	179.82	181.47	1,710,835	+0.23(+0.13%)
May 01, 2019	182.72	184.50	180.62	181.24	2,238,269	-1.05(-0.58%)
Apr 30, 2019	183.20	184.13	180.73	182.30	2,071,013	-0.89(-0.48%)
Apr 29, 2019	180.15	184.14	179.95	183.18	3,383,595	+3.40(+1.89%)
Apr 26, 2019	178.59	179.82	177.34	179.78	1,743,074	+1.49(+0.83%)
Apr 25, 2019	176.79	179.32	176.26	178.29	2,344,004	+0.76(+0.43%)
Apr 24, 2019	179.71	180.17	176.82	177.53	5,203,318	-3.19(-1.76%)
Apr 23, 2019	180.82	181.65	179.48	180.72	2,396,034	-0.41(-0.22%)
Apr 22, 2019	181.59	182.00	180.72	181.13	1,796,944	-1.16(-0.64%)
Apr 18, 2019	183.33	184.01	181.61	182.29	3,246,675	-1.76(-0.96%)
Apr 17, 2019	178.79	184.58	178.63	184.05	4,737,872	+5.37(+3.00%)
Apr 16, 2019	176.72	179.66	176.38	178.68	5,481,815	+1.71(+0.97%)
Apr 15, 2019	180.69	182.14	176.79	176.97	7,473,539	-7.02(-3.82%)
Apr 12, 2019	183.25	185.88	182.69	184.00	5,757,081	+4.44(+2.47%)
Apr 11, 2019	180.80	181.88	178.44	179.56	3,165,499	-0.13(-0.07%)
Apr 10, 2019	178.65	179.86	177.29	179.69	2,154,037	+2.09(+1.18%)
Apr 09, 2019	178.14	178.46	176.05	177.60	2,712,019	-1.70(-0.95%)
Apr 08, 2019	179.53	180.27	178.10	179.30	2,136,692	+0.14(+0.08%)
Apr 05, 2019	180.05	181.92	178.88	179.16	2,764,339	+0.13(+0.07%)
Apr 04, 2019	177.76	180.85	177.50	179.03	2,916,962	+1.21(+0.68%)
Apr 03, 2019	176.39	178.02	175.76	177.82	3,644,612	+2.97(+1.70%)
Apr 02, 2019	173.73	175.07	172.98	174.84	2,537,717	+0.67(+0.39%)
Apr 01, 2019	171.74	175.36	171.40	174.17	4,024,100	+4.21(+2.47%)
Mar 29, 2019	170.57	170.95	169.21	169.96	2,973,878	+0.72(+0.42%)
Mar 28, 2019	168.86	169.89	167.57	169.25	2,646,586	+1.02(+0.61%)
Mar 27, 2019	168.73	169.63	167.09	168.23	2,647,550	-0.58(-0.35%)
Mar 26, 2019	168.23	170.34	167.04	168.81	3,286,956	+1.93(+1.16%)
Mar 25, 2019	167.61	169.49	165.10	166.88	4,237,262	-0.40(-0.24%)
Mar 22, 2019	170.57	171.49	166.24	167.28	6,442,066	-4.97(-2.89%)
Mar 21, 2019	170.77	173.12	169.75	172.26	4,553,982	+0.23(+0.13%)
Mar 20, 2019	177.35	177.35	171.72	172.03	5,680,826	-6.02(-3.38%)
Mar 19, 2019	181.38	182.76	177.75	178.05	3,709,954	-1.20(-0.67%)
Mar 18, 2019	176.33	180.46	176.10	179.24	3,789,898	+3.73(+2.12%)
Mar 15, 2019	174.54	176.04	174.27	175.51	3,372,059	+0.70(+0.40%)
Mar 14, 2019	174.68	175.73	174.13	174.81	1,674,431	+0.19(+0.11%)
Mar 13, 2019	175.06	176.11	173.97	174.62	2,151,344	+0.55(+0.31%)
Mar 12, 2019	173.51	174.75	173.24	174.07	2,233,160	+0.59(+0.34%)
Mar 11, 2019	174.60	176.14	173.28	173.49	3,013,994	+0.65(+0.37%)
Mar 08, 2019	168.56	173.31	167.95	172.84	3,572,562	+2.19(+1.28%)
Mar 07, 2019	170.97	171.26	168.27	170.65	4,030,204	-1.74(-1.01%)
Mar 06, 2019	173.43	174.90	172.21	172.40	2,537,802	-1.12(-0.64%)
Mar 05, 2019	173.38	173.67	170.86	173.51	2,641,676	+0.02(+0.01%)
Mar 04, 2019	176.00	177.79	171.88	173.50	3,031,332	-1.97(-1.12%)