Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	324.43	325.49	321.03	322.75	1,290,640	-0.86(-0.26%)
Aug 30, 2023	325.01	326.89	322.69	323.61	1,148,605	-1.20(-0.37%)
Aug 29, 2023	317.99	324.96	317.12	324.81	1,875,251	+6.43(+2.02%)
Aug 28, 2023	313.86	319.00	313.86	318.38	1,474,442	+5.68(+1.82%)
Aug 25, 2023	313.34	315.21	310.79	312.70	1,187,198	+0.19(+0.06%)
Aug 24, 2023	314.65	319.87	312.08	312.51	1,213,757	-2.31(-0.74%)
Aug 23, 2023	313.16	314.95	310.60	314.83	1,463,129	+3.46(+1.11%)
Aug 22, 2023	314.98	315.13	310.90	311.37	1,853,406	-3.19(-1.02%)
Aug 21, 2023	317.82	318.80	311.96	314.57	2,030,790	-2.80(-0.88%)
Aug 18, 2023	316.77	320.00	315.68	317.37	1,771,710	-2.53(-0.79%)
Aug 17, 2023	322.32	326.22	316.46	319.90	3,209,941	-1.55(-0.48%)
Aug 16, 2023	322.85	325.17	321.31	321.45	3,419,857	-3.03(-0.93%)
Aug 15, 2023	325.55	326.26	322.79	324.48	1,697,127	-5.40(-1.64%)
Aug 14, 2023	329.56	330.57	327.07	329.88	1,382,873	-2.92(-0.88%)
Aug 11, 2023	332.02	333.84	329.70	332.80	1,286,779	+0.32(+0.10%)
Aug 10, 2023	336.06	339.18	331.89	332.48	1,377,678	-2.24(-0.67%)
Aug 09, 2023	338.75	340.35	334.52	334.72	1,357,572	-5.44(-1.60%)
Aug 08, 2023	343.52	343.81	334.07	340.16	1,963,029	-7.13(-2.05%)
Aug 07, 2023	347.13	349.35	345.69	347.29	1,290,406	+2.29(+0.66%)
Aug 04, 2023	345.12	350.38	344.31	345.00	1,766,372	+0.06(+0.02%)
Aug 03, 2023	341.85	346.94	340.51	344.94	1,884,277	+2.01(+0.59%)
Aug 02, 2023	346.73	346.73	340.75	342.93	2,157,569	-6.47(-1.85%)
Aug 01, 2023	345.76	349.54	345.17	349.40	2,072,607	+1.81(+0.52%)
Jul 31, 2023	346.62	348.89	345.78	347.59	1,419,074	+2.58(+0.75%)
Jul 28, 2023	347.82	348.20	343.43	345.01	1,871,129	-1.25(-0.36%)
Jul 27, 2023	349.80	352.15	345.93	346.26	2,058,600	-2.98(-0.85%)
Jul 26, 2023	346.24	351.88	346.04	349.24	2,335,435	+2.79(+0.81%)
Jul 25, 2023	349.10	352.42	345.74	346.45	2,961,143	-4.13(-1.18%)
Jul 24, 2023	344.62	353.21	343.81	350.58	3,601,090	+6.81(+1.98%)
Jul 21, 2023	343.60	346.82	338.71	343.77	3,294,051	+1.07(+0.31%)
Jul 20, 2023	331.27	343.50	331.27	342.70	4,004,665	+10.07(+3.03%)
Jul 19, 2023	330.13	337.83	323.59	332.63	6,179,870	+3.20(+0.97%)
Jul 18, 2023	319.68	330.38	319.68	329.42	3,984,305	+9.84(+3.08%)
Jul 17, 2023	318.31	319.87	316.81	319.59	1,820,017	+0.99(+0.31%)
Jul 14, 2023	324.26	324.74	317.46	318.60	1,858,439	-2.43(-0.76%)
Jul 13, 2023	319.73	321.62	318.11	321.03	2,853,783	+2.23(+0.70%)
Jul 12, 2023	317.03	325.59	316.70	318.81	2,806,763	+5.39(+1.72%)
Jul 11, 2023	311.41	313.57	307.26	313.41	2,091,008	+4.31(+1.39%)
Jul 10, 2023	309.30	312.63	308.65	309.11	1,851,554	+1.27(+0.41%)
Jul 07, 2023	305.91	309.98	305.42	307.84	2,972,297	+2.12(+0.69%)
Jul 06, 2023	310.60	311.23	305.56	305.72	2,966,215	-6.89(-2.20%)
Jul 05, 2023	316.41	317.06	312.19	312.60	2,622,389	-6.41(-2.01%)
Jul 03, 2023	314.91	321.74	314.91	319.01	1,133,199	+3.97(+1.26%)
Jun 30, 2023	318.24	318.44	314.95	315.04	2,418,110	-0.54(-0.17%)
Jun 29, 2023	310.45	317.93	308.89	315.57	3,638,138	+9.21(+3.01%)
Jun 28, 2023	304.47	307.57	303.46	306.36	2,480,236	+0.21(+0.07%)
Jun 27, 2023	305.14	308.33	303.33	306.16	2,208,126	+1.06(+0.35%)
Jun 26, 2023	307.80	309.27	304.91	305.09	2,539,497	-2.30(-0.75%)
Jun 23, 2023	309.19	310.32	306.76	307.39	2,674,240	-4.76(-1.52%)
Jun 22, 2023	316.16	316.71	311.59	312.14	2,466,828	-5.36(-1.69%)
Jun 21, 2023	320.81	322.32	317.36	317.51	2,209,398	-5.52(-1.71%)
Jun 20, 2023	327.52	327.58	321.57	323.02	3,287,176	-7.41(-2.24%)
Jun 16, 2023	333.44	333.46	329.27	330.44	4,653,215	-1.40(-0.42%)
Jun 15, 2023	329.47	336.00	327.88	331.83	3,422,596	+1.29(+0.39%)
Jun 14, 2023	336.76	339.64	329.38	330.55	1,862,164	-3.99(-1.19%)
Jun 13, 2023	332.28	337.25	331.55	334.53	1,813,918	+2.94(+0.89%)
Jun 12, 2023	330.56	332.18	328.52	331.59	2,345,535	+3.39(+1.03%)
Jun 09, 2023	327.41	328.38	324.80	328.20	1,743,574	+0.54(+0.16%)
Jun 08, 2023	327.56	328.50	323.63	327.66	2,058,032	-0.27(-0.08%)
Jun 07, 2023	320.02	329.98	318.73	327.94	3,468,550	+8.74(+2.74%)
Jun 06, 2023	314.93	320.44	313.92	319.20	1,529,911	+4.87(+1.55%)
Jun 05, 2023	315.42	315.96	312.87	314.32	1,633,067	-1.80(-0.57%)
Jun 02, 2023	310.82	317.70	309.67	316.12	4,082,764	+7.08(+2.29%)