Goldman Sachs Group (NY: GS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	187.20	188.03	185.50	186.62	3,343,948	-1.45(-0.77%)
Aug 28, 2020	191.86	191.96	187.51	188.07	4,083,453	-2.21(-1.16%)
Aug 27, 2020	187.14	192.86	186.90	190.28	4,077,020	+2.85(+1.52%)
Aug 26, 2020	186.43	187.68	185.65	187.43	2,829,630	+0.91(+0.49%)
Aug 25, 2020	190.14	190.59	185.77	186.53	2,902,204	-1.21(-0.65%)
Aug 24, 2020	183.91	187.82	182.29	187.74	3,419,834	+4.45(+2.43%)
Aug 21, 2020	181.19	184.12	180.93	183.29	1,967,068	+0.53(+0.29%)
Aug 20, 2020	181.78	184.06	181.40	182.77	1,948,142	-1.06(-0.58%)
Aug 19, 2020	183.26	186.62	182.69	183.83	2,714,317	+1.55(+0.85%)
Aug 18, 2020	184.22	184.33	182.09	182.28	3,387,664	-1.59(-0.87%)
Aug 17, 2020	187.43	188.20	183.38	183.87	4,331,039	-4.44(-2.36%)
Aug 14, 2020	187.85	189.68	187.08	188.31	2,526,342	-0.38(-0.20%)
Aug 13, 2020	190.52	192.14	188.06	188.69	2,451,304	-3.39(-1.76%)
Aug 12, 2020	194.40	195.53	189.49	192.07	2,694,146	+0.97(+0.51%)
Aug 11, 2020	192.61	196.44	190.63	191.11	4,464,317	+1.52(+0.80%)
Aug 10, 2020	189.78	190.73	188.37	189.59	2,686,703	+1.00(+0.53%)
Aug 07, 2020	184.24	189.06	183.31	188.58	3,395,956	+3.64(+1.97%)
Aug 06, 2020	185.62	186.79	184.56	184.94	2,078,631	-0.24(-0.13%)
Aug 05, 2020	183.96	185.44	183.82	185.18	2,564,252	+2.61(+1.43%)
Aug 04, 2020	180.50	182.65	179.72	182.58	2,147,369	+2.04(+1.13%)
Aug 03, 2020	179.72	180.98	177.95	180.54	2,535,061	+1.29(+0.72%)
Jul 31, 2020	180.95	180.95	177.93	179.25	2,651,693	-1.42(-0.79%)
Jul 30, 2020	180.64	181.08	177.74	180.67	3,376,503	-2.76(-1.51%)
Jul 29, 2020	182.63	184.61	180.75	183.43	2,909,494	+0.87(+0.48%)
Jul 28, 2020	182.82	184.35	182.08	182.56	2,363,033	-1.27(-0.69%)
Jul 27, 2020	181.18	184.88	180.72	183.83	2,872,456	+1.40(+0.77%)
Jul 24, 2020	183.81	185.56	182.29	182.42	3,524,731	-1.40(-0.76%)
Jul 23, 2020	185.71	186.54	182.95	183.83	4,513,881	-2.70(-1.45%)
Jul 22, 2020	190.60	191.05	185.94	186.53	5,495,638	-5.45(-2.84%)
Jul 21, 2020	192.18	193.60	190.50	191.97	3,748,448	+0.28(+0.15%)
Jul 20, 2020	190.81	193.01	190.37	191.69	2,504,105	+0.27(+0.14%)
Jul 17, 2020	194.58	194.83	191.28	191.42	3,995,763	-2.95(-1.52%)
Jul 16, 2020	193.32	199.62	193.32	194.38	6,366,031	-2.02(-1.03%)
Jul 15, 2020	203.16	203.95	194.39	196.39	13,816,223	+2.62(+1.35%)
Jul 14, 2020	191.44	194.04	187.44	193.78	5,733,298	+4.64(+2.46%)
Jul 13, 2020	189.24	192.84	187.43	189.13	4,907,244	+3.01(+1.62%)
Jul 10, 2020	178.26	186.81	178.22	186.13	4,875,758	+7.90(+4.43%)
Jul 09, 2020	183.00	183.35	176.56	178.22	3,488,240	-4.91(-2.68%)
Jul 08, 2020	180.68	184.03	180.20	183.13	3,080,773	+2.62(+1.45%)
Jul 07, 2020	186.07	186.26	180.36	180.51	3,150,344	-7.24(-3.86%)
Jul 06, 2020	182.30	188.15	182.12	187.76	3,938,280	+9.02(+5.05%)
Jul 02, 2020	183.35	183.81	178.49	178.74	2,981,139	-0.15(-0.09%)
Jul 01, 2020	180.08	180.86	177.03	178.89	2,893,607	-0.05(-0.03%)
Jun 30, 2020	175.51	179.65	175.31	178.94	3,425,683	+3.76(+2.15%)
Jun 29, 2020	173.29	175.57	170.82	175.18	4,120,426	+3.88(+2.26%)
Jun 26, 2020	180.19	181.31	170.69	171.30	10,525,710	-16.22(-8.65%)
Jun 25, 2020	179.15	187.78	178.93	187.52	3,818,771	+8.22(+4.59%)
Jun 24, 2020	183.21	183.46	178.72	179.30	3,043,300	-6.12(-3.30%)
Jun 23, 2020	186.98	187.89	184.39	185.42	2,707,341	+1.23(+0.67%)
Jun 22, 2020	181.99	185.24	181.09	184.19	1,994,189	+1.62(+0.89%)
Jun 19, 2020	187.47	187.81	181.97	182.57	5,480,534	-2.00(-1.08%)
Jun 18, 2020	184.71	187.66	183.51	184.57	2,264,032	-2.13(-1.14%)
Jun 17, 2020	190.15	190.86	186.02	186.70	1,983,100	-3.08(-1.62%)
Jun 16, 2020	194.66	194.66	184.47	189.78	3,425,887	+2.97(+1.59%)
Jun 15, 2020	177.23	187.42	176.70	186.81	3,829,866	+4.10(+2.24%)
Jun 12, 2020	181.65	183.75	177.66	182.70	3,733,796	+6.93(+3.94%)
Jun 11, 2020	185.35	187.34	175.68	175.78	5,435,567	-17.56(-9.08%)
Jun 10, 2020	196.84	199.06	192.68	193.33	3,412,364	-4.15(-2.10%)
Jun 09, 2020	195.34	199.22	194.82	197.48	2,735,570	-2.45(-1.23%)
Jun 08, 2020	199.22	201.25	197.61	199.93	3,599,535	+2.62(+1.33%)
Jun 05, 2020	201.01	201.90	197.08	197.32	5,232,263	+2.81(+1.44%)
Jun 04, 2020	189.05	194.66	188.30	194.51	3,889,347	+3.85(+2.02%)
Jun 03, 2020	188.78	191.89	186.91	190.66	3,831,719	+5.82(+3.15%)
Jun 02, 2020	184.50	186.98	182.29	184.84	4,558,454	+3.81(+2.11%)

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.