Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	251.23	254.10	247.89	248.39	3,724,787	-3.53(-1.40%)
Jan 28, 2021	250.87	256.32	248.54	251.92	4,122,841	+1.55(+0.62%)
Jan 27, 2021	252.82	254.07	248.53	250.37	4,235,901	-7.72(-2.99%)
Jan 26, 2021	260.08	261.76	256.55	258.09	3,593,426	-1.17(-0.45%)
Jan 25, 2021	260.63	262.30	254.19	259.26	4,993,186	-5.82(-2.19%)
Jan 22, 2021	262.61	266.18	261.52	265.08	2,804,261	+0.02(+0.01%)
Jan 21, 2021	266.05	268.15	264.29	265.06	2,746,220	-1.01(-0.38%)
Jan 20, 2021	270.97	272.46	263.33	266.07	5,227,576	-3.42(-1.27%)
Jan 19, 2021	279.38	280.85	269.12	269.49	7,337,198	-6.24(-2.26%)
Jan 15, 2021	275.89	279.25	271.94	275.73	4,218,019	-6.28(-2.23%)
Jan 14, 2021	278.51	283.42	278.04	282.01	3,481,187	+4.52(+1.63%)
Jan 13, 2021	274.87	278.21	273.98	277.49	2,633,652	+0.67(+0.24%)
Jan 12, 2021	272.18	278.44	271.15	276.82	5,251,802	+7.68(+2.85%)
Jan 11, 2021	262.71	270.22	260.33	269.15	2,892,740	+3.44(+1.29%)
Jan 08, 2021	267.47	267.73	261.12	265.71	3,057,537	-1.44(-0.54%)
Jan 07, 2021	263.60	271.04	262.60	267.15	4,376,947	+5.59(+2.14%)
Jan 06, 2021	253.08	264.16	250.16	261.56	6,964,333	+13.39(+5.40%)
Jan 05, 2021	241.71	250.53	240.51	248.17	4,591,175	+5.43(+2.24%)
Jan 04, 2021	244.57	245.10	238.31	242.74	3,897,556	+1.18(+0.49%)
Dec 31, 2020		241.56	241.56	241.56	1,710,304	+3.90(+1.64%)
Dec 30, 2020	237.07	238.75	236.17	237.66	1,710,304	+1.32(+0.56%)
Dec 29, 2020	238.40	238.95	234.95	236.34	1,561,601	-1.45(-0.61%)
Dec 28, 2020	236.15	240.59	235.41	237.78	3,043,243	+3.14(+1.34%)
Dec 24, 2020	235.45	235.98	232.44	234.64	1,056,879	-0.27(-0.11%)
Dec 23, 2020	230.37	238.69	230.19	234.91	3,680,794	+5.83(+2.54%)
Dec 22, 2020	235.28	236.05	228.82	229.08	3,930,024	-6.31(-2.68%)
Dec 21, 2020	229.26	238.94	227.86	235.39	8,074,271	+13.60(+6.13%)
Dec 18, 2020	224.78	224.78	220.35	221.79	4,462,997	-2.11(-0.94%)
Dec 17, 2020	224.42	225.27	222.59	223.90	3,256,788	+0.60(+0.27%)
Dec 16, 2020	223.10	223.41	220.87	223.29	2,620,076	+1.23(+0.55%)
Dec 15, 2020	219.38	223.15	217.27	222.07	2,563,317	+4.25(+1.95%)
Dec 14, 2020	222.84	223.05	217.45	217.81	2,103,574	-2.02(-0.92%)
Dec 11, 2020	220.58	220.94	217.18	219.83	2,267,907	-4.04(-1.80%)
Dec 10, 2020	219.84	224.59	219.39	223.87	2,774,731	+1.45(+0.65%)
Dec 09, 2020	219.84	224.75	219.41	222.42	3,877,205	+3.65(+1.67%)
Dec 08, 2020	217.10	219.10	216.71	218.78	1,495,767	+0.36(+0.16%)
Dec 07, 2020	218.50	219.70	215.67	218.42	1,950,763	-1.04(-0.47%)
Dec 04, 2020	217.73	219.61	217.05	219.46	2,590,615	+3.77(+1.75%)
Dec 03, 2020	217.36	218.79	214.93	215.69	2,339,136	-2.00(-0.92%)
Dec 02, 2020	212.59	218.13	212.13	217.69	2,331,333	+5.10(+2.40%)
Dec 01, 2020	212.47	215.14	211.92	212.59	2,814,391	+2.52(+1.20%)
Nov 30, 2020	211.41	214.09	209.87	210.07	2,963,288	-4.39(-2.05%)
Nov 27, 2020	215.91	216.19	212.99	214.46	1,152,867	-1.04(-0.48%)
Nov 25, 2020	214.09	216.32	211.75	215.50	2,494,860	-0.87(-0.40%)
Nov 24, 2020	210.54	216.94	210.11	216.37	4,297,577	+7.90(+3.79%)
Nov 23, 2020	205.95	209.54	205.65	208.47	3,700,522	+4.99(+2.45%)
Nov 20, 2020	203.16	204.81	202.82	203.48	2,029,125	-1.11(-0.54%)
Nov 19, 2020	204.34	204.93	202.35	204.59	1,650,227	+0.25(+0.12%)
Nov 18, 2020	204.98	207.46	203.62	204.34	3,133,725	-0.32(-0.16%)
Nov 17, 2020	200.44	204.85	198.91	204.66	2,987,711	+2.07(+1.02%)
Nov 16, 2020	203.64	204.62	200.46	202.60	3,298,206	+3.01(+1.51%)
Nov 13, 2020	196.65	201.30	196.25	199.59	3,109,217	+4.16(+2.13%)
Nov 12, 2020	196.07	197.57	193.50	195.43	3,299,438	-3.23(-1.62%)
Nov 11, 2020	199.19	200.35	195.90	198.65	2,940,906	+0.53(+0.27%)
Nov 10, 2020	196.10	198.95	192.39	198.12	4,570,960	+2.31(+1.18%)
Nov 09, 2020	195.41	198.60	190.74	195.81	7,633,618	+12.45(+6.79%)
Nov 06, 2020	186.16	186.21	182.59	183.35	2,716,806	-1.55(-0.84%)
Nov 05, 2020	181.89	185.96	181.35	184.90	3,174,238	+4.64(+2.57%)
Nov 04, 2020	178.79	182.95	177.56	180.27	4,244,672	-0.06(-0.03%)
Nov 03, 2020	176.69	181.30	176.03	180.32	4,982,546	+7.04(+4.06%)