Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	182.04	182.04	179.01	180.33	2,635,743	-1.43(-0.79%)
Jul 30, 2020	181.73	182.18	178.82	181.76	3,356,193	-2.78(-1.51%)
Jul 29, 2020	183.74	185.73	181.84	184.54	2,891,992	+0.88(+0.48%)
Jul 28, 2020	183.93	185.47	183.18	183.66	2,348,819	-1.28(-0.69%)
Jul 27, 2020	182.28	186.00	181.81	184.94	2,855,178	+1.41(+0.77%)
Jul 24, 2020	184.92	186.68	183.39	183.53	3,503,529	-1.41(-0.76%)
Jul 23, 2020	186.83	187.67	184.06	184.94	4,486,729	-2.71(-1.45%)
Jul 22, 2020	191.75	192.21	187.06	187.65	5,462,581	-5.48(-2.84%)
Jul 21, 2020	193.35	194.77	191.65	193.14	3,725,900	+0.28(+0.15%)
Jul 20, 2020	191.96	194.18	191.53	192.85	2,489,042	+0.27(+0.14%)
Jul 17, 2020	195.76	196.01	192.44	192.58	3,971,727	-2.97(-1.52%)
Jul 16, 2020	194.50	200.83	194.49	195.55	6,327,738	-2.03(-1.03%)
Jul 15, 2020	204.39	205.18	195.57	197.58	13,733,115	+2.63(+1.35%)
Jul 14, 2020	192.60	195.21	188.57	194.95	5,698,811	+4.67(+2.46%)
Jul 13, 2020	190.39	194.01	188.56	190.28	4,877,726	+3.02(+1.61%)
Jul 10, 2020	179.34	187.94	179.30	187.25	4,846,429	+7.95(+4.44%)
Jul 09, 2020	184.11	184.47	177.63	179.30	3,467,257	-4.94(-2.68%)
Jul 08, 2020	181.77	185.15	181.29	184.24	3,062,241	+2.63(+1.45%)
Jul 07, 2020	187.20	187.39	181.45	181.60	3,131,394	-7.29(-3.86%)
Jul 06, 2020	183.40	189.28	183.22	188.89	3,914,590	+9.07(+5.05%)
Jul 02, 2020	184.47	184.92	179.57	179.82	2,963,207	-0.16(-0.09%)
Jul 01, 2020	181.17	181.95	178.11	179.97	2,876,201	-0.05(-0.03%)
Jun 30, 2020	176.58	180.74	176.38	180.02	3,405,076	+3.78(+2.15%)
Jun 29, 2020	174.34	176.63	171.86	176.24	4,095,641	+3.90(+2.26%)
Jun 26, 2020	181.28	182.41	171.72	172.34	10,462,395	-16.31(-8.65%)
Jun 25, 2020	180.24	188.92	180.01	188.66	3,795,800	+8.27(+4.59%)
Jun 24, 2020	184.32	184.56	179.80	180.38	3,024,994	-6.16(-3.30%)
Jun 23, 2020	188.11	189.03	185.50	186.54	2,691,056	+1.24(+0.67%)
Jun 22, 2020	183.09	186.36	182.19	185.30	1,982,193	+1.63(+0.89%)
Jun 19, 2020	188.61	188.95	183.07	183.67	5,447,568	-2.01(-1.08%)
Jun 18, 2020	185.82	188.80	184.62	185.69	2,250,414	-2.14(-1.14%)
Jun 17, 2020	191.30	192.02	187.14	187.83	1,971,171	-3.10(-1.62%)
Jun 16, 2020	195.83	195.83	185.59	190.92	3,405,280	+2.99(+1.59%)
Jun 15, 2020	178.30	188.56	177.77	187.94	3,806,828	+4.13(+2.25%)
Jun 12, 2020	182.75	184.87	178.74	183.81	3,711,336	+6.97(+3.94%)
Jun 11, 2020	186.47	188.47	176.74	176.84	5,402,871	-17.66(-9.08%)
Jun 10, 2020	198.03	200.27	193.85	194.50	3,391,837	-4.17(-2.10%)
Jun 09, 2020	196.53	200.43	196.00	198.68	2,719,115	-2.47(-1.23%)
Jun 08, 2020	200.43	202.47	198.80	201.14	3,577,883	+2.63(+1.33%)
Jun 05, 2020	202.23	203.12	198.28	198.51	5,200,789	+2.82(+1.44%)
Jun 04, 2020	190.19	195.84	189.44	195.69	3,865,952	+3.87(+2.02%)
Jun 03, 2020	189.92	193.06	188.04	191.82	3,808,670	+5.86(+3.15%)
Jun 02, 2020	185.62	188.11	183.39	185.96	4,531,034	+3.84(+2.11%)
Jun 01, 2020	179.74	183.80	177.74	182.12	2,452,725	+3.13(+1.75%)
May 29, 2020	179.66	183.03	177.31	178.99	4,198,307	-3.17(-1.74%)
May 28, 2020	190.87	191.29	182.15	182.16	5,398,732	-7.64(-4.03%)
May 27, 2020	183.77	190.75	181.06	189.80	9,034,695	+12.31(+6.94%)
May 26, 2020	168.05	178.43	167.68	177.49	6,592,804	+14.60(+8.96%)
May 22, 2020	162.98	163.53	161.19	162.89	2,404,118	-0.15(-0.09%)
May 21, 2020	163.13	164.01	160.85	163.04	2,378,888	-1.21(-0.74%)
May 20, 2020	163.81	166.42	163.22	164.25	2,871,438	+3.27(+2.03%)
May 19, 2020	163.46	164.92	160.89	160.99	2,441,563	-3.67(-2.23%)
May 18, 2020	160.88	165.76	158.64	164.65	4,983,271	+9.06(+5.82%)
May 15, 2020	157.05	157.60	154.42	155.59	3,167,749	-2.34(-1.48%)
May 14, 2020	153.03	158.22	149.70	157.93	4,613,513	+2.40(+1.54%)
May 13, 2020	159.02	160.13	154.59	155.53	3,803,803	-4.90(-3.05%)
May 12, 2020	166.47	166.84	160.01	160.43	3,917,919	-5.39(-3.25%)
May 11, 2020	165.25	167.34	164.09	165.81	2,443,683	-2.02(-1.20%)
May 08, 2020	167.50	168.30	165.43	167.83	2,521,320	+2.78(+1.68%)
May 07, 2020	162.21	166.01	162.21	165.05	2,739,795	+4.89(+3.05%)
May 06, 2020	162.66	164.04	158.61	160.16	2,660,536	-1.25(-0.77%)
May 05, 2020	162.14	165.30	161.27	161.41	3,615,234	+2.06(+1.29%)
May 04, 2020	158.42	159.61	155.46	159.36	3,301,907	-0.97(-0.60%)