Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	303.81	309.17	302.55	306.48	2,903,895	+0.25(+0.08%)
May 27, 2022	304.52	306.31	301.20	306.23	2,260,473	+4.61(+1.53%)
May 26, 2022	296.64	303.36	296.35	301.61	2,618,241	+8.14(+2.77%)
May 25, 2022	290.07	295.99	288.89	293.48	2,070,036	+0.89(+0.30%)
May 24, 2022	293.89	294.31	285.58	292.59	2,006,488	-2.48(-0.84%)
May 23, 2022	291.44	299.93	289.91	295.07	2,846,095	+9.14(+3.20%)
May 20, 2022	290.08	291.32	279.04	285.93	2,348,197	-1.31(-0.45%)
May 19, 2022	283.15	288.90	282.75	287.23	2,262,614	+1.37(+0.48%)
May 18, 2022	287.98	291.57	284.14	285.86	2,181,084	-5.81(-1.99%)
May 17, 2022	288.79	292.93	287.17	291.68	2,248,475	+8.88(+3.14%)
May 16, 2022	285.13	285.62	280.10	282.80	1,683,420	-3.31(-1.16%)
May 13, 2022	282.97	288.56	282.92	286.10	2,309,607	+7.06(+2.53%)
May 12, 2022	279.59	282.28	273.90	279.04	3,655,340	-1.99(-0.71%)
May 11, 2022	284.31	289.76	280.52	281.03	2,489,112	-3.27(-1.15%)
May 10, 2022	290.51	293.71	280.19	284.31	3,002,647	-3.57(-1.24%)
May 09, 2022	287.90	292.42	284.23	287.88	3,489,608	-3.79(-1.30%)
May 06, 2022	291.03	292.37	285.24	291.67	2,549,036	-0.10(-0.03%)
May 05, 2022	298.69	298.86	287.69	291.77	2,813,115	-10.29(-3.41%)
May 04, 2022	294.34	302.70	290.93	302.06	2,821,234	+8.81(+3.00%)
May 03, 2022	290.33	297.78	290.14	293.25	2,795,764	+3.95(+1.37%)
May 02, 2022	285.00	290.19	281.65	289.30	3,184,170	+4.59(+1.61%)
Apr 29, 2022	295.67	297.37	283.98	284.71	3,365,370	-12.04(-4.06%)
Apr 28, 2022	295.55	297.63	290.91	296.75	2,337,346	+4.83(+1.65%)
Apr 27, 2022	290.90	297.52	290.90	291.92	2,649,268	+0.10(+0.03%)
Apr 26, 2022	296.32	299.72	291.52	291.82	2,994,781	-7.74(-2.58%)
Apr 25, 2022	294.86	300.24	291.46	299.55	3,319,278	+1.54(+0.52%)
Apr 22, 2022	309.70	309.88	297.74	298.01	3,353,337	-13.54(-4.35%)
Apr 21, 2022	320.90	323.72	310.68	311.56	3,323,070	-6.30(-1.98%)
Apr 20, 2022	315.10	321.44	314.54	317.86	3,269,067	+4.76(+1.52%)
Apr 19, 2022	307.99	314.26	307.99	313.09	2,974,677	+5.66(+1.84%)
Apr 18, 2022	298.83	310.03	298.83	307.44	3,918,699	+7.68(+2.56%)
Apr 14, 2022	306.12	310.37	297.32	299.76	5,859,601	-0.31(-0.10%)
Apr 13, 2022	294.31	300.68	293.31	300.06	3,240,169	+2.04(+0.68%)
Apr 12, 2022	299.80	304.86	296.37	298.02	2,537,312	-0.91(-0.31%)
Apr 11, 2022	298.80	306.52	297.32	298.94	2,946,316	-0.59(-0.20%)
Apr 08, 2022	292.25	301.66	291.70	299.52	3,534,666	+6.75(+2.30%)
Apr 07, 2022	293.57	294.34	287.23	292.78	3,819,915	-1.97(-0.67%)
Apr 06, 2022	298.23	298.80	294.27	294.74	3,380,008	-7.18(-2.38%)
Apr 05, 2022	305.09	307.31	301.47	301.92	2,761,456	-3.96(-1.29%)
Apr 04, 2022	307.55	309.29	303.69	305.88	2,757,888	-1.87(-0.61%)
Apr 01, 2022	311.21	311.43	305.28	307.75	2,623,264	+0.11(+0.04%)
Mar 31, 2022	313.26	313.61	307.64	307.64	2,824,085	-5.12(-1.64%)
Mar 30, 2022	315.94	316.73	310.93	312.76	2,843,321	-3.79(-1.20%)
Mar 29, 2022	319.17	320.60	313.82	316.55	2,560,073	+4.06(+1.30%)
Mar 28, 2022	315.14	315.47	308.96	312.49	2,341,675	-2.04(-0.65%)
Mar 25, 2022	314.47	318.57	312.66	314.53	1,696,836	+1.17(+0.37%)
Mar 24, 2022	313.55	314.54	311.56	313.36	2,085,978	+0.58(+0.18%)
Mar 23, 2022	316.87	317.64	312.33	312.78	2,356,909	-6.90(-2.16%)
Mar 22, 2022	318.92	322.68	316.98	319.67	3,051,389	+3.74(+1.18%)
Mar 21, 2022	321.77	322.74	314.21	315.94	3,649,224	-5.95(-1.85%)
Mar 18, 2022	315.81	323.17	314.35	321.88	6,301,836	+1.97(+0.61%)
Mar 17, 2022	314.42	320.22	312.12	319.92	2,579,193	+2.34(+0.74%)
Mar 16, 2022	312.27	318.11	311.52	317.58	3,720,558	+10.81(+3.52%)
Mar 15, 2022	304.82	309.32	302.74	306.77	2,296,958	+3.90(+1.29%)
Mar 14, 2022	306.81	309.06	300.93	302.87	2,513,320	-1.88(-0.62%)
Mar 11, 2022	311.62	313.71	304.48	304.75	2,804,294	-2.70(-0.88%)
Mar 10, 2022	305.34	309.26	302.67	307.45	2,394,558	-3.44(-1.11%)
Mar 09, 2022	309.11	314.51	307.58	310.89	3,430,049	+11.39(+3.80%)
Mar 08, 2022	300.56	308.07	296.88	299.51	3,856,860	-0.48(-0.16%)
Mar 07, 2022	304.58	305.49	299.02	299.99	3,957,196	-7.25(-2.36%)
Mar 04, 2022	304.75	308.16	301.96	307.24	3,535,356	-3.50(-1.12%)
Mar 03, 2022	315.81	318.27	307.67	310.74	2,563,513	-2.76(-0.88%)
Mar 02, 2022	309.04	315.00	305.12	313.49	3,721,974	+7.62(+2.49%)