GS (Goldman Sachs Group, Inc. (The)) - Sector: Finance / Industry: Investment Bankers/Brokers/Service



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-13 220.35 219.90 219.20 221.50 0.5303% 0.736% 1.0389% 2,622,792 $576,751,960
2019-09-12 216.38 218.74 215.15 220.76 0.8948% -0.1937% 2.5412% 2,903,500 $635,111,590
2019-09-11 215.21 216.80 213.36 216.85 0.5426% -0.1948% 1.6094% 1,886,300 $408,949,840
2019-09-10 213.50 215.63 213.22 217.09 1.7219% 0.717% 1.7827% 2,615,800 $564,044,954
2019-09-09 209.22 211.98 208.44 213.88 2.302% 0.97% 2.5435% 2,734,500 $579,659,310
2019-09-06 207.06 207.21 205.57 208.25 0.0773% 0.0048% 1.2869% 1,438,800 $298,133,748
2019-09-05 205.27 207.05 205.04 208.93 2.6372% 1.7548% 1.8619% 2,237,900 $463,357,195
2019-09-04 201.49 201.73 200.05 202.10 1.3871% 1.2665% 1.0143% 1,720,600 $347,096,638
2019-09-03 201.10 198.97 196.58 201.61 -2.4226% -1.3781% 2.4949% 2,633,600 $524,007,392
2019-08-30 204.85 203.91 203.01 205.21 0.231% 0.6931% 1.0721% 1,529,600 $311,900,736
2019-08-29 201.36 203.44 201.36 204.37 1.5068% 0.469% 1.4728% 1,816,800 $369,609,792
2019-08-28 196.57 200.42 196.25 201.47 1.1864% -0.7573% 2.591% 1,437,800 $288,163,876
2019-08-27 200.33 198.07 196.50 200.86 -0.7914% 0.3406% 2.1707% 1,513,300 $299,739,331
2019-08-26 198.27 199.65 198.00 199.71 1.7584% 1.055% 0.8562% 1,441,900 $287,875,335
2019-08-23 200.81 196.20 195.19 201.88 -3.0728% -0.7954% 3.3138% 2,200,500 $431,738,100
2019-08-22 202.28 202.42 200.91 203.45 0.8671% 0.7973% 1.2485% 1,275,900 $258,267,677
2019-08-21 202.74 200.68 200.17 203.02 0.35% 1.3801% 1.4038% 1,160,800 $232,949,344
2019-08-20 200.21 199.98 199.70 201.99 -1.0979% -0.9842% 1.1337% 1,545,600 $309,089,088
2019-08-19 203.81 202.20 201.82 204.45 1.394% 2.2014% 1.2864% 1,646,100 $332,841,420
2019-08-16 197.03 199.42 193.71 200.67 1.6515% 0.4333% 3.4684% 1,878,700 $374,650,354
2019-08-15 195.91 196.18 193.71 196.97 0.317% 0.179% 1.6551% 1,981,900 $388,809,142
2019-08-14 199.80 195.56 195.06 199.91 -4.1889% -2.1116% 2.4261% 3,025,100 $591,588,556
2019-08-13 201.51 204.11 200.23 206.60 1.2852% -0.005% 3.0833% 2,115,900 $431,876,349
2019-08-12 203.28 201.52 200.48 204.15 -2.6003% -1.7496% 1.7977% 1,479,300 $298,108,536
2019-08-09 205.62 206.90 203.86 208.30 -0.0483% -0.6667% 2.1315% 1,790,100 $370,371,690
2019-08-08 207.17 207.00 203.54 207.80 0.6124% 0.6951% 2.05% 2,342,200 $484,835,400
2019-08-07 201.11 205.74 199.05 205.97 -0.1311% -2.3785% 3.3618% 2,454,200 $504,927,108
2019-08-06 203.56 206.01 200.89 206.07 2.147% 0.9322% 2.5137% 2,349,400 $483,999,894
2019-08-05 205.82 201.68 199.58 205.82 -3.6729% -1.6956% 3.0318% 2,794,200 $563,534,256
2019-08-02 211.58 209.37 205.31 211.58 -1.0539% -0.0095% 2.9634% 2,503,000 $524,053,110
2019-08-01 219.35 211.60 210.76 219.93 -3.875% -0.3543% 4.1712% 3,070,100 $649,633,160
2019-07-31 221.23 220.13 219.01 221.98 -0.5736% -0.0783% 1.338% 1,991,100 $438,300,843
2019-07-30 218.49 221.40 217.33 221.99 0.4902% -0.8306% 2.0992% 1,644,600 $364,114,440
2019-07-29 221.00 220.32 220.20 222.13 -0.8193% -0.5132% 0.8689% 1,372,800 $302,455,296
2019-07-26 220.45 222.14 220.36 222.24 0.9819% 0.2137% 0.844% 2,304,500 $511,921,629
2019-07-25 221.77 219.98 218.23 221.77 -0.9233% -0.1171% 1.5962% 2,776,700 $610,818,466
2019-07-24 219.25 222.03 218.63 222.09 1.1849% -0.082% 1.5579% 3,180,000 $706,055,400
2019-07-23 214.95 219.43 214.95 220.00 2.5374% 0.4439% 2.2955% 3,330,600 $730,833,558
2019-07-22 213.40 214.00 212.31 214.86 0.2248% -0.0562% 1.1868% 1,907,100 $408,119,400
2019-07-19 214.02 213.52 213.35 215.77 -0.4662% -0.2331% 1.1216% 1,822,300 $389,097,496
2019-07-18 212.71 214.52 211.75 215.83 0.572% -0.2766% 1.8904% 2,859,000 $613,312,680
2019-07-17 213.86 213.30 213.16 215.78 -1.0301% -0.771% 1.2142% 2,583,500 $551,060,550
2019-07-16 214.80 215.52 212.55 217.33 1.8622% 1.5219% 2.2006% 5,283,700 $1,138,743,024
2019-07-15 214.11 211.58 209.79 214.60 -1.1031% 0.0795% 2.2414% 2,600,200 $550,150,316
2019-07-12 212.00 213.94 210.79 214.19 1.2255% 0.3075% 1.5874% 2,626,000 $561,806,440
2019-07-11 206.20 211.35 206.00 212.59 2.612% 0.1117% 3.0999% 3,691,600 $780,219,660
2019-07-10 207.18 205.97 205.65 208.99 -0.8663% -0.284% 1.5982% 1,779,800 $366,585,406
2019-07-09 203.75 207.77 203.54 207.94 0.9818% -0.9721% 2.116% 1,812,100 $376,500,017
2019-07-08 206.36 205.75 204.71 207.25 -1.0342% -0.7407% 1.2256% 1,853,900 $381,439,925
2019-07-05 206.86 207.90 206.20 208.76 0.9027% 0.398% 1.2263% 1,511,400 $314,220,060
2019-07-03 207.30 206.04 205.23 207.40 0.0291% 0.6408% 1.0463% 978,800 $201,671,952
2019-07-02 205.40 205.98 204.16 206.31 -0.4254% -0.7058% 1.0397% 1,621,400 $333,975,972
2019-07-01 208.00 206.86 205.74 209.85 1.1046% 1.6618% 1.9609% 2,465,700 $510,054,702
2019-06-28 203.50 204.60 202.94 205.84 2.649% 2.0971% 1.4089% 4,854,900 $993,312,540
2019-06-27 197.57 199.32 196.76 199.60 1.1725% 0.2842% 1.4253% 2,239,200 $446,317,344
2019-06-26 196.50 197.01 196.12 197.87 0.4845% 0.2244% 0.8844% 1,649,900 $325,046,799
2019-06-25 197.50 196.06 194.01 197.52 -0.7241% 0.0051% 1.775% 1,828,300 $358,456,498
2019-06-24 196.53 197.49 196.03 199.35 0.7911% 0.3009% 1.6654% 2,069,800 $408,764,802
2019-06-21 195.34 195.94 193.97 198.34 0.1226% -0.184% 2.2033% 3,365,500 $659,436,070
2019-06-20 197.50 195.70 193.61 198.19 0.0307% 0.9507% 2.3109% 2,749,300 $538,038,010
2019-06-19 195.35 195.64 194.79 197.60 0.3385% 0.1898% 1.421% 2,196,800 $429,781,951
2019-06-18 190.67 194.98 190.67 197.13 2.1747% -0.0838% 3.2768% 2,363,000 $460,737,740
2019-06-17 192.02 190.83 190.74 193.23 -0.4331% 0.1878% 1.2886% 1,155,600 $220,523,148
2019-06-14 191.29 191.66 189.31 192.17 0.1097% -0.0836% 1.4883% 1,403,900 $269,071,474
2019-06-13 190.41 191.45 190.07 192.25 0.6466% 0.0999% 1.1339% 1,411,400 $270,212,530
2019-06-12 193.61 190.22 189.83 194.05 -2.316% -0.5752% 2.1752% 2,059,400 $391,739,068
2019-06-11 195.30 194.73 193.51 196.12 0.3142% 0.6079% 1.3283% 1,632,200 $317,838,306
2019-06-10 191.40 194.12 191.40 197.00 2.2707% 0.8385% 2.8426% 2,372,000 $460,452,640
2019-06-07 189.88 189.81 188.52 190.61 0% 0.0369% 1.0965% 1,838,600 $348,984,666
2019-06-06 188.06 189.81 187.31 190.74 0.727% -0.2017% 1.7983% 1,653,500 $313,850,835
2019-06-05 190.10 188.44 187.01 190.16 -0.7584% 0.1159% 1.6565% 1,967,800 $370,812,232
2019-06-04 186.18 189.88 185.71 189.99 3.6519% 1.6322% 2.2537% 2,420,800 $459,661,504
2019-06-03 181.69 183.19 180.73 183.49 0.3836% -0.4359% 1.5042% 2,857,800 $523,520,382
2019-05-31 184.77 182.49 182.31 184.89 -2.6045% -1.3876% 1.3954% 2,640,100 $481,791,849
2019-05-30 188.09 187.37 186.01 189.37 -0.3616% 0.0213% 1.7743% 1,919,300 $359,619,241
2019-05-29 187.74 188.05 184.92 188.65 -0.7337% -0.8974% 1.9772% 2,815,800 $529,511,190
2019-05-28 192.02 189.44 189.39 193.31 -1.8446% -0.5084% 2.0278% 3,040,000 $575,897,600
2019-05-24 192.89 193.00 191.68 194.07 0.5365% 0.4792% 1.2315% 1,637,200 $315,979,600
2019-05-23 193.00 191.97 189.56 193.00 -1.8157% -1.2889% 1.7824% 3,184,100 $611,251,677
2019-05-22 197.44 195.52 195.45 198.48 -1.803% -0.8387% 1.5277% 2,427,200 $474,566,144
2019-05-21 198.66 199.11 198.00 199.32 0.9481% 0.7199% 0.6623% 2,327,600 $463,448,436
2019-05-20 197.09 197.24 195.57 197.78 -0.0962% -0.1722% 1.1174% 2,483,400 $489,825,816
2019-05-17 196.30 197.43 196.30 199.09 -0.8587% -1.4261% 1.4014% 1,928,300 $380,704,269
2019-05-16 196.63 199.14 196.62 200.00 1.3951% 0.1171% 1.6885% 2,008,100 $399,893,034
2019-05-15 194.64 196.40 193.41 197.59 0.0611% -0.8355% 2.1163% 2,271,100 $446,044,040
2019-05-14 194.99 196.28 194.90 198.13 0.6719% 0.0103% 1.6302% 2,463,300 $483,496,524
2019-05-13 197.90 194.97 194.00 197.90 -3.5041% -2.0539% 1.9707% 3,605,600 $702,983,832
2019-05-10 200.98 202.05 198.99 202.10 0.2083% -0.3224% 1.5388% 2,089,400 $422,163,270
2019-05-09 199.51 201.63 197.91 202.22 0.3384% -0.7166% 2.1313% 2,333,400 $470,483,442
2019-05-08 201.40 200.95 200.79 203.20 -0.8291% -0.607% 1.1836% 1,817,600 $365,246,720
2019-05-07 203.34 202.63 201.01 204.01 -1.8408% -1.4969% 1.471% 2,839,500 $575,367,885
2019-05-06 202.80 206.43 201.71 206.98 -0.5253% -2.2745% 2.5461% 1,927,800 $397,955,754
2019-05-03 206.01 207.52 205.67 208.75 1.2342% 0.4976% 1.4754% 1,897,600 $393,789,952
2019-05-02 204.41 204.99 203.12 206.22 0.127% -0.1541% 1.5032% 1,514,700 $310,498,353
2019-05-01 206.40 204.73 204.03 208.41 -0.5779% 0.2331% 2.1012% 1,981,800 $405,733,914
2019-04-30 206.94 205.92 204.15 207.99 -0.4833% 0.0097% 1.8462% 1,833,000 $377,451,360
2019-04-29 203.50 206.92 203.27 208.00 1.8909% 0.2068% 2.274% 2,997,000 $620,139,240
2019-04-26 201.73 203.08 200.32 203.12 0.8342% 0.1639% 1.3785% 1,543,100 $313,372,748
2019-04-25 199.70 201.40 199.10 202.56 0.4288% -0.4189% 1.7081% 2,075,300 $417,965,420
2019-04-24 203.00 200.54 199.73 203.52 0% 0% 0% 4,606,100 $923,707,294