Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2023	338.68	341.74	335.36	335.62	2,798,463	-2.83(-0.84%)
Feb 28, 2023	352.26	352.27	338.14	338.45	5,136,406	-13.36(-3.80%)
Feb 27, 2023	354.40	356.40	350.82	351.81	2,952,263	+1.62(+0.46%)
Feb 24, 2023	346.65	351.47	346.03	350.19	2,523,390	+0.30(+0.09%)
Feb 23, 2023	349.56	354.07	346.11	349.89	2,006,763	+2.55(+0.73%)
Feb 22, 2023	348.05	349.37	344.60	347.34	2,300,169	-0.22(-0.06%)
Feb 21, 2023	352.95	352.95	346.57	347.56	2,496,430	-7.10(-2.00%)
Feb 17, 2023	354.23	357.13	353.09	354.67	1,929,780	-1.64(-0.46%)
Feb 16, 2023	356.83	360.20	354.95	356.30	2,031,827	-3.98(-1.11%)
Feb 15, 2023	354.90	360.31	354.43	360.29	1,753,032	+2.46(+0.69%)
Feb 14, 2023	359.90	362.89	355.51	357.82	2,245,678	-2.16(-0.60%)
Feb 13, 2023	355.23	360.98	354.19	359.98	1,631,912	+2.64(+0.74%)
Feb 10, 2023	353.22	358.26	350.87	357.34	2,008,781	+3.17(+0.89%)
Feb 09, 2023	362.89	365.43	353.99	354.18	2,132,119	-6.84(-1.90%)
Feb 08, 2023	358.92	364.15	358.02	361.02	1,966,676	+0.67(+0.19%)
Feb 07, 2023	354.35	362.18	353.55	360.35	2,291,524	+3.47(+0.97%)
Feb 06, 2023	355.15	357.32	352.05	356.88	1,887,067	+0.82(+0.23%)
Feb 03, 2023	351.89	360.51	351.72	356.06	2,330,541	+0.46(+0.13%)
Feb 02, 2023	354.19	358.89	350.87	355.60	2,720,985	+3.62(+1.03%)
Feb 01, 2023	345.62	355.09	345.29	351.98	3,000,218	-0.10(-0.03%)
Jan 31, 2023	345.68	352.18	343.46	352.08	2,401,645	+8.04(+2.34%)
Jan 30, 2023	340.03	348.73	339.17	344.04	3,308,726	+3.62(+1.06%)
Jan 27, 2023	338.74	342.63	338.62	340.42	2,522,328	-1.22(-0.36%)
Jan 26, 2023	338.53	341.67	336.40	341.64	1,991,739	+5.14(+1.53%)
Jan 25, 2023	331.81	336.82	330.99	336.50	2,062,013	+1.25(+0.37%)
Jan 24, 2023	327.24	337.15	327.24	335.25	2,463,312	-0.78(-0.23%)
Jan 23, 2023	328.84	336.44	323.54	336.03	5,105,941	+7.03(+2.14%)
Jan 20, 2023	336.74	339.03	325.51	329.01	11,686,079	-8.58(-2.54%)
Jan 19, 2023	333.04	338.94	332.55	337.58	3,221,353	+1.60(+0.48%)
Jan 18, 2023	335.24	341.47	334.74	335.99	5,799,834	-0.80(-0.24%)
Jan 17, 2023	351.11	353.02	331.09	336.78	15,003,382	-23.18(-6.44%)
Jan 13, 2023	349.84	360.30	348.75	359.96	3,610,790	+3.91(+1.10%)
Jan 12, 2023	352.49	356.21	348.96	356.05	2,184,394	+5.25(+1.50%)
Jan 11, 2023	345.40	351.78	342.84	350.80	2,209,266	+6.85(+1.99%)
Jan 10, 2023	339.40	344.08	337.34	343.94	1,672,855	+4.20(+1.24%)
Jan 09, 2023	338.67	343.12	336.38	339.75	2,066,556	+4.74(+1.41%)
Jan 06, 2023	334.26	335.90	328.15	335.01	3,218,647	+4.16(+1.26%)
Jan 05, 2023	331.33	332.18	327.37	330.86	1,452,370	-3.79(-1.13%)
Jan 04, 2023	334.96	337.16	332.12	334.65	1,953,619	+1.42(+0.43%)