GS.NEGS.NE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $47.14 | $47.34 | $46.47 | $46.47 | 19,300 |
| 1/15/2026 | $44.93 | $47.22 | $44.93 | $47.05 | 38,500 |
| 1/14/2026 | $45.07 | $45.21 | $44.50 | $45.05 | 12,300 |
| 1/13/2026 | $45.88 | $45.88 | $45.17 | $45.32 | 8,700 |
| 1/12/2026 | $45.05 | $45.90 | $45.00 | $45.90 | 12,370 |
| 1/9/2026 | $45.38 | $45.73 | $45.16 | $45.44 | 48,071 |
| 1/8/2026 | $45.44 | $45.61 | $45.21 | $45.21 | 6,126 |
| 1/7/2026 | $45.96 | $45.96 | $45.31 | $45.37 | 8,700 |
| 1/6/2026 | $46.00 | $46.32 | $45.84 | $46.22 | 11,600 |
| 1/5/2026 | $45.49 | $46.42 | $45.49 | $45.92 | 7,900 |
| 1/2/2026 | $42.76 | $44.16 | $42.76 | $44.13 | 7,388 |
| 12/31/2025 | $42.53 | $42.65 | $42.53 | $42.57 | 3,928 |
| 12/30/2025 | $42.98 | $42.98 | $42.69 | $42.79 | 8,573 |
| 12/29/2025 | $43.80 | $43.80 | $43.19 | $43.19 | 91,784 |
| 12/24/2025 | $43.78 | $44.16 | $43.78 | $44.10 | 2,469 |
| 12/23/2025 | $43.70 | $43.83 | $43.38 | $43.70 | 5,510 |
| 12/22/2025 | $43.45 | $43.77 | $43.42 | $43.55 | 8,800 |
| 12/19/2025 | $43.03 | $43.42 | $43.02 | $43.29 | 6,644 |
| 12/18/2025 | $42.79 | $43.14 | $42.48 | $42.48 | 13,959 |
| 12/17/2025 | $42.94 | $43.27 | $42.14 | $42.28 | 16,939 |
| 12/16/2025 | $43.09 | $43.20 | $42.39 | $42.71 | 9,250 |
| 12/15/2025 | $43.58 | $43.67 | $43.17 | $43.17 | 7,253 |
| 12/12/2025 | $44.24 | $44.24 | $43.00 | $43.05 | 16,755 |
| 12/11/2025 | $43.25 | $44.41 | $43.25 | $44.22 | 13,910 |
| 12/10/2025 | $42.43 | $43.43 | $42.34 | $43.23 | 21,228 |
| 12/9/2025 | $42.13 | $42.85 | $42.07 | $42.52 | 13,399 |
| 12/8/2025 | $41.78 | $42.04 | $41.70 | $42.04 | 13,414 |
| 12/5/2025 | $40.72 | $41.44 | $40.72 | $41.42 | 20,951 |
| 12/4/2025 | $40.60 | $40.81 | $40.53 | $40.65 | 9,892 |
| 12/3/2025 | $40.08 | $40.60 | $40.01 | $40.56 | 11,433 |
| 12/2/2025 | $39.33 | $39.74 | $39.30 | $39.57 | 5,102 |
| 12/1/2025 | $39.91 | $39.97 | $39.33 | $39.36 | 21,452 |
| 11/28/2025 | $39.90 | $40.26 | $39.87 | $40.17 | 7,084 |
| 11/27/2025 | $39.75 | $39.99 | $39.75 | $39.99 | 1,159 |
| 11/26/2025 | $39.33 | $39.81 | $39.33 | $39.63 | 7,627 |
| 11/25/2025 | $38.54 | $39.07 | $38.54 | $39.01 | 8,869 |
| 11/24/2025 | $37.99 | $38.53 | $37.74 | $38.42 | 17,596 |
| 11/21/2025 | $37.61 | $37.89 | $36.83 | $37.71 | 12,357 |
| 11/20/2025 | $38.72 | $39.59 | $37.61 | $37.62 | 30,424 |
| 11/19/2025 | $37.83 | $38.25 | $37.80 | $38.23 | 13,576 |
| 11/18/2025 | $37.52 | $38.23 | $37.29 | $37.81 | 17,945 |
| 11/17/2025 | $38.41 | $38.55 | $37.58 | $37.73 | 180,773 |
| 11/14/2025 | $38.65 | $38.87 | $37.94 | $38.45 | 17,417 |
| 11/13/2025 | $40.71 | $40.71 | $39.20 | $39.24 | 16,082 |
| 11/12/2025 | $39.50 | $40.81 | $39.50 | $40.81 | 198,612 |
| 11/11/2025 | $38.86 | $39.46 | $38.75 | $39.43 | 10,196 |
| 11/10/2025 | $38.43 | $39.13 | $38.43 | $38.83 | 18,213 |
| 11/7/2025 | $37.84 | $38.25 | $37.22 | $38.25 | 14,103 |
| 11/6/2025 | $38.25 | $38.50 | $37.84 | $38.35 | 7,048 |
| 11/5/2025 | $38.25 | $38.73 | $38.01 | $38.60 | 15,347 |
| 11/4/2025 | $37.76 | $39.06 | $37.66 | $38.51 | 13,164 |
| 11/3/2025 | $38.25 | $38.62 | $38.09 | $38.22 | 6,499 |
| 10/31/2025 | $38.20 | $38.51 | $38.20 | $38.45 | 17,063 |
| 10/30/2025 | $38.25 | $39.25 | $38.13 | $38.46 | 22,730 |
| 10/29/2025 | $38.71 | $38.77 | $37.97 | $38.09 | 15,185 |
| 10/28/2025 | $38.69 | $38.86 | $38.43 | $38.62 | 13,240 |
| 10/27/2025 | $38.32 | $38.75 | $38.32 | $38.49 | 81,174 |
| 10/24/2025 | $36.98 | $38.20 | $36.98 | $38.20 | 14,005 |
| 10/23/2025 | $36.44 | $36.75 | $36.38 | $36.59 | 7,497 |
| 10/22/2025 | $37.10 | $37.10 | $36.20 | $36.23 | 15,488 |
| 10/21/2025 | $37.50 | $38.00 | $37.01 | $37.01 | 24,244 |
| 10/20/2025 | $36.88 | $37.30 | $36.88 | $37.21 | 8,646 |