Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	326.90	328.76	324.66	328.47	1,078,374	-0.05(-0.01%)
Dec 29, 2022	327.57	329.67	326.42	328.52	1,330,977	+2.45(+0.75%)
Dec 28, 2022	325.71	327.96	324.56	326.07	1,167,900	-1.05(-0.32%)
Dec 27, 2022	331.46	332.65	326.95	327.12	1,081,961	-3.39(-1.02%)
Dec 23, 2022	329.87	332.66	328.21	330.51	1,110,276	-0.07(-0.02%)
Dec 22, 2022	332.08	332.94	325.12	330.57	1,598,302	-4.38(-1.31%)
Dec 21, 2022	333.14	335.64	331.83	334.95	2,010,352	+5.42(+1.65%)
Dec 20, 2022	330.96	332.33	328.57	329.53	1,696,448	-0.12(-0.03%)
Dec 19, 2022	331.23	333.27	327.75	329.64	1,720,863	-1.66(-0.50%)
Dec 16, 2022	330.09	332.68	328.49	331.31	5,236,317	-3.33(-0.99%)
Dec 15, 2022	339.09	340.64	332.83	334.64	3,307,351	-10.09(-2.93%)
Dec 14, 2022	351.07	352.81	343.84	344.73	2,633,425	-7.95(-2.25%)
Dec 13, 2022	358.36	362.12	349.64	352.68	3,203,086	+5.27(+1.52%)
Dec 12, 2022	343.00	348.20	340.87	347.41	1,828,177	+3.86(+1.12%)
Dec 09, 2022	341.22	345.94	340.75	343.54	1,660,940	+1.01(+0.30%)
Dec 08, 2022	346.31	346.84	340.59	342.53	2,098,934	-1.76(-0.51%)
Dec 07, 2022	346.75	349.44	342.60	344.29	2,222,538	-2.86(-0.82%)
Dec 06, 2022	353.44	354.29	344.68	347.15	3,220,854	-8.25(-2.32%)
Dec 05, 2022	362.11	362.42	353.27	355.40	2,435,046	-8.65(-2.38%)
Dec 02, 2022	364.95	365.91	361.97	364.05	2,020,262	-3.09(-0.84%)
Dec 01, 2022	369.72	369.72	363.93	367.14	1,783,754	-2.24(-0.61%)
Nov 30, 2022	365.89	369.38	358.81	369.38	3,097,298	+4.73(+1.30%)
Nov 29, 2022	362.20	365.81	360.43	364.65	1,837,809	+1.28(+0.35%)
Nov 28, 2022	366.29	369.10	361.98	363.37	2,348,863	-6.18(-1.67%)
Nov 25, 2022	366.60	370.10	366.05	369.55	1,304,317	+2.48(+0.68%)
Nov 23, 2022	364.84	368.92	364.37	367.07	1,963,248	+2.26(+0.62%)
Nov 22, 2022	362.46	366.67	362.46	364.81	2,124,902	+3.48(+0.96%)
Nov 21, 2022	360.08	361.86	356.78	361.33	1,975,559	+0.96(+0.27%)
Nov 18, 2022	362.35	363.82	358.65	360.37	2,509,346	-0.55(-0.15%)
Nov 17, 2022	358.42	362.76	356.39	360.92	2,418,830	-2.42(-0.67%)
Nov 16, 2022	364.18	366.26	361.14	363.34	2,422,826	-0.52(-0.14%)
Nov 15, 2022	366.81	370.23	361.75	363.87	3,357,945	+0.50(+0.14%)
Nov 14, 2022	364.93	368.07	361.61	363.37	2,745,439	-2.67(-0.73%)
Nov 11, 2022	361.13	367.78	359.94	366.04	3,587,195	+6.52(+1.81%)
Nov 10, 2022	351.63	361.54	351.38	359.52	3,986,999	+15.50(+4.51%)
Nov 09, 2022	344.93	348.92	342.96	344.02	3,204,167	-1.92(-0.55%)
Nov 08, 2022	344.31	348.96	343.51	345.94	3,683,025	+1.39(+0.40%)
Nov 07, 2022	342.13	344.94	340.71	344.56	2,657,386	+4.42(+1.30%)
Nov 04, 2022	336.42	340.58	333.79	340.14	3,338,457	+8.59(+2.59%)
Nov 03, 2022	330.24	333.26	325.58	331.55	2,646,802	-0.87(-0.26%)
Nov 02, 2022	330.36	339.69	329.52	332.42	3,392,435	+1.15(+0.35%)
Nov 01, 2022	327.99	331.37	326.70	331.27	2,437,243	+3.87(+1.18%)
Oct 31, 2022	324.13	328.99	323.66	327.40	2,339,796	+2.56(+0.79%)
Oct 28, 2022	321.71	325.57	319.31	324.85	1,764,684	+4.41(+1.38%)
Oct 27, 2022	322.46	324.95	319.82	320.44	2,102,979	+1.42(+0.44%)
Oct 26, 2022	317.91	321.85	317.55	319.02	2,290,613	+3.13(+0.99%)
Oct 25, 2022	311.58	317.03	309.73	315.89	1,931,122	+3.52(+1.13%)
Oct 24, 2022	312.19	314.79	309.67	312.38	2,349,279	+3.42(+1.11%)
Oct 21, 2022	295.56	309.57	294.12	308.96	3,731,025	+13.58(+4.60%)
Oct 20, 2022	296.60	300.36	293.65	295.38	2,506,299	-0.90(-0.30%)
Oct 19, 2022	297.09	299.16	292.76	296.28	2,487,155	-1.99(-0.67%)
Oct 18, 2022	305.70	308.37	296.51	298.26	6,762,818	+6.79(+2.33%)
Oct 17, 2022	289.29	296.14	289.04	291.48	3,277,307	+6.39(+2.24%)
Oct 14, 2022	292.19	296.14	284.22	285.09	2,523,672	-6.73(-2.31%)
Oct 13, 2022	276.00	293.42	273.46	291.82	2,865,526	+11.18(+3.98%)
Oct 12, 2022	279.39	284.89	277.22	280.64	1,855,646	+1.04(+0.37%)
Oct 11, 2022	283.21	287.50	279.32	279.60	2,516,673	-6.02(-2.11%)
Oct 10, 2022	288.55	289.59	283.61	285.62	1,380,415	-0.51(-0.18%)
Oct 07, 2022	288.90	290.00	284.30	286.13	1,883,644	-3.41(-1.18%)
Oct 06, 2022	292.12	293.73	288.35	289.54	1,438,652	-4.11(-1.40%)
Oct 05, 2022	291.36	294.81	288.52	293.65	2,096,739	-5.58(-1.86%)
Oct 04, 2022	291.56	299.51	290.69	299.23	2,524,706	+14.94(+5.25%)