Goldman Sachs Group (NY: GS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	303.68	305.90	299.27	300.71	2,853,494	-4.61(-1.51%)
Mar 30, 2021	302.92	308.75	302.41	305.31	2,954,260	+5.77(+1.93%)
Mar 29, 2021	294.59	301.41	292.17	299.54	4,929,363	-1.53(-0.51%)
Mar 26, 2021	307.61	308.48	296.75	301.07	3,352,013	-2.91(-0.96%)
Mar 25, 2021	301.03	304.75	296.04	303.97	3,049,597	+1.75(+0.58%)
Mar 24, 2021	306.61	309.85	302.03	302.23	3,623,100	-2.87(-0.94%)
Mar 23, 2021	310.47	314.40	304.69	305.10	2,671,334	-6.95(-2.23%)
Mar 22, 2021	313.64	315.31	308.98	312.05	2,276,806	-4.48(-1.41%)
Mar 19, 2021	318.57	319.32	313.24	316.52	3,820,044	-3.50(-1.09%)
Mar 18, 2021	322.55	328.16	319.09	320.02	4,038,965	+2.81(+0.88%)
Mar 17, 2021	316.91	319.13	313.03	317.21	2,947,819	+2.98(+0.95%)
Mar 16, 2021	317.52	319.01	310.59	314.24	2,536,229	-3.99(-1.25%)
Mar 15, 2021	321.34	324.08	314.50	318.23	2,476,240	-2.54(-0.79%)
Mar 12, 2021	317.46	321.86	316.01	320.76	2,649,748	+6.17(+1.96%)
Mar 11, 2021	311.43	317.26	309.41	314.59	2,996,741	+0.07(+0.02%)
Mar 10, 2021	305.11	314.87	304.87	314.52	3,426,548	+10.51(+3.46%)
Mar 09, 2021	302.20	309.34	299.39	304.01	3,551,400	-3.31(-1.08%)
Mar 08, 2021	304.72	310.45	302.64	307.32	3,257,887	+6.27(+2.08%)
Mar 05, 2021	308.60	308.60	291.02	301.05	4,067,326	-1.77(-0.58%)
Mar 04, 2021	306.35	312.44	297.88	302.81	3,961,433	-4.73(-1.54%)
Mar 03, 2021	306.85	312.75	306.46	307.54	3,919,381	+3.21(+1.05%)
Mar 02, 2021	303.47	309.16	303.02	304.33	3,098,819	+0.94(+0.31%)
Mar 01, 2021	298.87	304.42	297.31	303.39	3,203,357	+10.75(+3.67%)
Feb 26, 2021	298.40	301.07	292.24	292.64	4,074,460	-7.59(-2.53%)
Feb 25, 2021	305.33	307.60	298.88	300.23	4,504,810	-2.64(-0.87%)
Feb 24, 2021	293.27	303.17	293.21	302.87	4,273,398	+10.47(+3.58%)
Feb 23, 2021	291.16	293.12	284.49	292.40	3,211,437	+2.14(+0.74%)
Feb 22, 2021	286.71	293.63	285.98	290.25	3,450,288	+1.14(+0.40%)
Feb 19, 2021	284.17	290.17	284.17	289.11	3,001,641	+5.24(+1.85%)
Feb 18, 2021	283.25	288.08	281.74	283.87	2,285,322	-2.60(-0.91%)
Feb 17, 2021	283.99	288.52	282.82	286.47	2,689,690	+0.71(+0.25%)
Feb 16, 2021	283.96	286.63	283.25	285.75	3,046,548	+5.17(+1.84%)
Feb 12, 2021	276.62	280.94	276.42	280.59	2,158,518	+3.66(+1.32%)
Feb 11, 2021	278.44	279.39	274.04	276.93	2,357,274	-1.80(-0.64%)
Feb 10, 2021	274.80	279.54	272.74	278.72	3,507,293	+3.50(+1.27%)
Feb 09, 2021	274.43	277.04	272.69	275.22	2,261,166	+0.28(+0.10%)
Feb 08, 2021	270.22	275.62	269.76	274.94	3,082,207	+6.09(+2.27%)
Feb 05, 2021	270.22	272.27	267.65	268.85	3,207,537	-0.23(-0.09%)
Feb 04, 2021	265.64	270.98	265.20	269.07	3,268,935	+4.76(+1.80%)
Feb 03, 2021	262.53	265.47	261.22	264.31	2,959,892	+1.45(+0.55%)
Feb 02, 2021	254.94	264.04	254.65	262.86	5,667,375	+11.21(+4.46%)
Feb 01, 2021	249.76	253.55	249.15	251.65	2,535,353	+3.26(+1.31%)
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%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.