Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	318.48	319.63	314.33	316.36	3,007,959	-4.33(-1.35%)
May 30, 2023	321.90	322.34	317.68	320.69	2,061,858	-1.14(-0.36%)
May 26, 2023	314.77	322.67	314.07	321.83	2,804,614	+7.88(+2.51%)
May 25, 2023	309.14	315.21	309.03	313.95	1,669,774	+3.94(+1.27%)
May 24, 2023	310.57	312.03	309.03	310.01	1,484,291	-3.65(-1.16%)
May 23, 2023	313.68	317.11	312.92	313.65	1,600,065	-1.31(-0.42%)
May 22, 2023	316.15	317.31	312.55	314.96	1,546,348	-1.19(-0.38%)
May 19, 2023	319.89	321.78	314.83	316.15	1,595,039	-3.32(-1.04%)
May 18, 2023	319.89	320.47	315.68	319.48	1,699,173	-0.58(-0.18%)
May 17, 2023	312.77	320.26	312.77	320.06	2,164,444	+9.08(+2.92%)
May 16, 2023	312.62	313.17	310.67	310.98	1,670,139	-1.22(-0.39%)
May 15, 2023	310.60	313.34	308.31	312.20	1,215,382	+2.49(+0.80%)
May 12, 2023	312.17	313.31	307.59	309.71	1,133,811	-1.18(-0.38%)
May 11, 2023	309.86	312.07	308.43	310.89	1,563,249	-1.77(-0.57%)
May 10, 2023	319.81	319.81	309.30	312.66	1,807,715	-2.15(-0.68%)
May 09, 2023	315.08	317.15	313.39	314.82	1,292,525	-1.69(-0.53%)
May 08, 2023	319.54	320.18	315.69	316.50	1,658,085	-0.49(-0.16%)
May 05, 2023	315.10	317.82	312.54	317.00	2,489,692	+5.58(+1.79%)
May 04, 2023	315.96	316.96	308.80	311.41	3,058,414	-7.16(-2.25%)
May 03, 2023	322.17	324.57	318.19	318.58	1,882,900	-4.57(-1.42%)
May 02, 2023	328.62	329.47	319.89	323.15	2,472,812	-6.98(-2.11%)
May 01, 2023	333.50	336.81	329.93	330.13	1,418,289	-2.78(-0.84%)
Apr 28, 2023	329.63	333.55	329.29	332.91	1,778,196	+1.78(+0.54%)
Apr 27, 2023	329.71	332.84	328.38	331.13	1,823,229	+4.88(+1.50%)
Apr 26, 2023	327.23	330.16	324.38	326.25	2,131,201	-2.83(-0.86%)
Apr 25, 2023	330.55	332.94	327.96	329.07	2,204,257	-4.34(-1.30%)
Apr 24, 2023	331.51	334.48	331.06	333.42	2,028,252	+2.23(+0.67%)
Apr 21, 2023	328.61	331.87	325.70	331.19	2,350,925	+2.86(+0.87%)
Apr 20, 2023	324.68	328.91	324.07	328.33	2,288,090	+1.76(+0.54%)
Apr 19, 2023	322.77	326.66	321.50	326.56	2,708,024	+2.89(+0.89%)
Apr 18, 2023	317.95	326.24	316.13	323.68	7,787,085	-5.59(-1.70%)
Apr 17, 2023	325.70	330.02	323.45	329.27	3,102,415	+2.68(+0.82%)
Apr 14, 2023	326.22	329.22	324.07	326.59	2,347,611	+4.64(+1.44%)
Apr 13, 2023	319.96	322.74	316.98	321.95	1,820,272	+1.83(+0.57%)
Apr 12, 2023	321.55	321.89	317.15	320.12	1,920,838	+2.78(+0.88%)
Apr 11, 2023	316.06	319.11	313.75	317.34	1,607,285	+2.34(+0.74%)
Apr 10, 2023	312.52	315.03	311.46	315.00	1,149,548	+2.48(+0.79%)
Apr 06, 2023	310.56	313.32	310.17	312.52	1,352,450	+0.84(+0.27%)
Apr 05, 2023	309.82	312.21	309.58	311.68	1,371,227	-1.09(-0.35%)
Apr 04, 2023	316.80	316.85	310.31	312.76	1,585,048	-3.75(-1.19%)
Apr 03, 2023	316.14	318.90	313.25	316.51	1,865,996	-0.57(-0.18%)
Mar 31, 2023	313.56	317.30	312.54	317.08	2,353,226	+5.79(+1.86%)
Mar 30, 2023	314.61	314.91	310.08	311.30	1,502,487	+0.41(+0.13%)
Mar 29, 2023	312.62	312.82	308.91	310.89	1,522,301	+2.21(+0.72%)
Mar 28, 2023	309.31	310.78	306.43	308.68	1,263,089	-0.09(-0.03%)
Mar 27, 2023	308.86	311.06	307.45	308.77	2,372,030	+5.78(+1.91%)
Mar 24, 2023	300.64	303.16	296.00	302.99	2,534,874	-2.21(-0.72%)
Mar 23, 2023	305.55	311.51	303.06	305.20	2,666,615	+1.14(+0.38%)
Mar 22, 2023	307.56	312.35	303.88	304.06	2,584,644	-3.50(-1.14%)
Mar 21, 2023	307.88	310.50	305.69	307.56	3,343,357	+7.51(+2.50%)
Mar 20, 2023	297.38	302.63	296.87	300.04	4,081,459	+5.81(+1.97%)
Mar 17, 2023	300.59	300.89	292.62	294.24	6,571,174	-11.20(-3.67%)
Mar 16, 2023	299.53	308.56	295.57	305.43	4,539,921	+2.81(+0.93%)
Mar 15, 2023	301.25	302.93	295.08	302.62	6,803,285	-9.65(-3.09%)
Mar 14, 2023	314.82	316.38	309.17	312.28	3,904,938	+6.44(+2.10%)
Mar 13, 2023	309.87	316.12	304.90	305.84	5,838,460	-11.79(-3.71%)
Mar 10, 2023	328.48	329.51	316.04	317.63	4,703,976	-13.98(-4.22%)
Mar 09, 2023	338.50	343.43	330.60	331.61	3,276,842	-6.98(-2.06%)
Mar 08, 2023	335.58	338.97	334.59	338.58	1,631,692	+3.11(+0.93%)
Mar 07, 2023	344.65	345.28	335.03	335.47	2,112,731	-10.63(-3.07%)
Mar 06, 2023	347.09	347.86	342.89	346.11	1,664,766	-0.04(-0.01%)
Mar 03, 2023	339.89	346.81	338.85	346.14	2,472,104	+7.75(+2.29%)
Mar 02, 2023	333.45	339.06	330.05	338.40	3,362,829	+2.78(+0.83%)