Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	180.95	180.95	177.93	179.25	2,651,693	-1.42(-0.79%)
Jul 30, 2020	180.64	181.08	177.74	180.67	3,376,503	-2.76(-1.51%)
Jul 29, 2020	182.63	184.61	180.75	183.43	2,909,494	+0.87(+0.48%)
Jul 28, 2020	182.82	184.35	182.08	182.56	2,363,033	-1.27(-0.69%)
Jul 27, 2020	181.18	184.88	180.72	183.83	2,872,456	+1.40(+0.77%)
Jul 24, 2020	183.81	185.56	182.29	182.42	3,524,731	-1.40(-0.76%)
Jul 23, 2020	185.71	186.54	182.95	183.83	4,513,881	-2.70(-1.45%)
Jul 22, 2020	190.60	191.05	185.94	186.53	5,495,638	-5.45(-2.84%)
Jul 21, 2020	192.18	193.60	190.50	191.97	3,748,448	+0.28(+0.15%)
Jul 20, 2020	190.81	193.01	190.37	191.69	2,504,105	+0.27(+0.14%)
Jul 17, 2020	194.58	194.83	191.28	191.42	3,995,763	-2.95(-1.52%)
Jul 16, 2020	193.32	199.62	193.32	194.38	6,366,031	-2.02(-1.03%)
Jul 15, 2020	203.16	203.95	194.39	196.39	13,816,223	+2.62(+1.35%)
Jul 14, 2020	191.44	194.04	187.44	193.78	5,733,298	+4.64(+2.46%)
Jul 13, 2020	189.24	192.84	187.43	189.13	4,907,244	+3.01(+1.62%)
Jul 10, 2020	178.26	186.81	178.22	186.13	4,875,758	+7.90(+4.43%)
Jul 09, 2020	183.00	183.35	176.56	178.22	3,488,240	-4.91(-2.68%)
Jul 08, 2020	180.68	184.03	180.20	183.13	3,080,773	+2.62(+1.45%)
Jul 07, 2020	186.07	186.26	180.36	180.51	3,150,344	-7.24(-3.86%)
Jul 06, 2020	182.30	188.15	182.12	187.76	3,938,280	+9.02(+5.05%)
Jul 02, 2020	183.35	183.81	178.49	178.74	2,981,139	-0.15(-0.09%)
Jul 01, 2020	180.08	180.86	177.03	178.89	2,893,607	-0.05(-0.03%)
Jun 30, 2020	175.51	179.65	175.31	178.94	3,425,683	+3.76(+2.15%)
Jun 29, 2020	173.29	175.57	170.82	175.18	4,120,426	+3.88(+2.26%)
Jun 26, 2020	180.19	181.31	170.69	171.30	10,525,710	-16.22(-8.65%)
Jun 25, 2020	179.15	187.78	178.93	187.52	3,818,771	+8.22(+4.59%)
Jun 24, 2020	183.21	183.46	178.72	179.30	3,043,300	-6.12(-3.30%)
Jun 23, 2020	186.98	187.89	184.39	185.42	2,707,341	+1.23(+0.67%)
Jun 22, 2020	181.99	185.24	181.09	184.19	1,994,189	+1.62(+0.89%)
Jun 19, 2020	187.47	187.81	181.97	182.57	5,480,534	-2.00(-1.08%)
Jun 18, 2020	184.71	187.66	183.51	184.57	2,264,032	-2.13(-1.14%)
Jun 17, 2020	190.15	190.86	186.02	186.70	1,983,100	-3.08(-1.62%)
Jun 16, 2020	194.66	194.66	184.47	189.78	3,425,887	+2.97(+1.59%)
Jun 15, 2020	177.23	187.42	176.70	186.81	3,829,866	+4.10(+2.24%)
Jun 12, 2020	181.65	183.75	177.66	182.70	3,733,796	+6.93(+3.94%)
Jun 11, 2020	185.35	187.34	175.68	175.78	5,435,567	-17.56(-9.08%)
Jun 10, 2020	196.84	199.06	192.68	193.33	3,412,364	-4.15(-2.10%)
Jun 09, 2020	195.34	199.22	194.82	197.48	2,735,570	-2.45(-1.23%)
Jun 08, 2020	199.22	201.25	197.61	199.93	3,599,535	+2.62(+1.33%)
Jun 05, 2020	201.01	201.90	197.08	197.32	5,232,263	+2.81(+1.44%)
Jun 04, 2020	189.05	194.66	188.30	194.51	3,889,347	+3.85(+2.02%)
Jun 03, 2020	188.78	191.89	186.91	190.66	3,831,719	+5.82(+3.15%)
Jun 02, 2020	184.50	186.98	182.29	184.84	4,558,454	+3.81(+2.11%)
Jun 01, 2020	178.66	182.69	176.67	181.03	2,467,568	+3.11(+1.75%)
May 29, 2020	178.58	181.93	176.25	177.91	4,223,713	-3.15(-1.74%)
May 28, 2020	189.72	190.14	181.06	181.06	5,431,403	-7.59(-4.03%)
May 27, 2020	182.67	189.60	179.98	188.66	9,089,370	+12.24(+6.94%)
May 26, 2020	167.04	177.36	166.67	176.42	6,632,702	+14.51(+8.97%)
May 22, 2020	162.00	162.55	160.22	161.91	2,418,667	-0.15(-0.09%)
May 21, 2020	162.15	163.02	159.88	162.06	2,393,285	-1.21(-0.74%)
May 20, 2020	162.82	165.42	162.24	163.27	2,888,815	+3.25(+2.03%)
May 19, 2020	162.47	163.93	159.92	160.02	2,456,338	-3.64(-2.23%)
May 18, 2020	159.91	164.76	157.69	163.66	5,013,428	+9.01(+5.82%)
May 15, 2020	156.10	156.65	153.49	154.66	3,186,920	-2.32(-1.48%)
May 14, 2020	152.11	157.27	148.80	156.98	4,641,432	+2.38(+1.54%)
May 13, 2020	158.06	159.16	153.66	154.59	3,826,822	-4.87(-3.05%)
May 12, 2020	165.47	165.84	159.05	159.46	3,941,629	-5.35(-3.25%)
May 11, 2020	164.26	166.33	163.10	164.81	2,458,471	-2.01(-1.20%)
May 08, 2020	166.50	167.29	164.44	166.82	2,536,578	+2.76(+1.68%)
May 07, 2020	161.23	165.01	161.23	164.06	2,756,375	+4.86(+3.05%)
May 06, 2020	161.68	163.05	157.66	159.20	2,676,637	-1.24(-0.77%)
May 05, 2020	161.16	164.31	160.30	160.44	3,637,112	+2.04(+1.29%)
May 04, 2020	157.47	158.65	154.52	158.40	3,321,889	-0.96(-0.60%)