GS(GS)
GS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $1040.91 | $1043.74 | $1029.58 | $1039.42 | 1.59M |
| 8/13/2026 | $1040.61 | $1059.07 | $1038.47 | $1042.63 | 1.42M |
| 8/12/2026 | $1055.00 | $1056.05 | $1031.74 | $1037.21 | 1.74M |
| 8/11/2026 | $1036.39 | $1043.43 | $1027.19 | $1034.41 | 1.83M |
| 8/10/2026 | $1039.61 | $1045.43 | $1030.07 | $1034.51 | 1.82M |
| 8/7/2026 | $1038.34 | $1047.00 | $1032.03 | $1039.61 | 1.43M |
| 8/6/2026 | $1062.04 | $1068.04 | $1030.78 | $1032.58 | 1.73M |
| 8/5/2026 | $1063.71 | $1077.21 | $1060.02 | $1060.38 | 1.65M |
| 8/4/2026 | $1050.00 | $1066.16 | $1043.27 | $1052.98 | 2.65M |
| 8/3/2026 | $1025.00 | $1027.96 | $1005.16 | $1027.06 | 1.71M |
| 7/31/2026 | $1034.72 | $1042.98 | $1008.60 | $1018.38 | 1.55M |
| 7/30/2026 | $1007.36 | $1029.79 | $998.51 | $1024.86 | 2.33M |
| 7/29/2026 | $1025.00 | $1028.12 | $977.70 | $980.75 | 3.20M |
| 7/28/2026 | $1041.93 | $1047.71 | $1011.87 | $1033.34 | 2.17M |
| 7/27/2026 | $1080.18 | $1088.50 | $1029.00 | $1048.23 | 2.54M |
| 7/24/2026 | $1075.00 | $1077.38 | $1051.82 | $1061.23 | 1.38M |
| 7/23/2026 | $1072.52 | $1084.73 | $1062.48 | $1074.72 | 1.85M |
| 7/22/2026 | $1078.52 | $1106.66 | $1078.00 | $1098.20 | 1.54M |
| 7/21/2026 | $1070.07 | $1088.48 | $1063.00 | $1085.56 | 1.72M |
| 7/20/2026 | $1074.65 | $1087.90 | $1053.66 | $1055.03 | 1.72M |
| 7/17/2026 | $1071.64 | $1085.93 | $1047.15 | $1065.22 | 2.16M |
| 7/16/2026 | $1147.65 | $1152.45 | $1089.01 | $1095.46 | 2.53M |
| 7/15/2026 | $1148.42 | $1153.99 | $1117.40 | $1152.07 | 2.74M |
| 7/14/2026 | $1085.00 | $1143.84 | $1082.00 | $1140.00 | 3.79M |
| 7/13/2026 | $1056.34 | $1057.82 | $1036.84 | $1045.91 | 1.80M |
| 7/10/2026 | $1063.21 | $1067.17 | $1048.00 | $1055.18 | 1.11M |
| 7/9/2026 | $1055.00 | $1064.01 | $1042.61 | $1055.97 | 1.24M |
| 7/8/2026 | $1030.00 | $1040.18 | $1011.92 | $1029.64 | 1.70M |
| 7/7/2026 | $1052.00 | $1053.86 | $1035.13 | $1042.98 | 1.35M |
| 7/6/2026 | $1029.88 | $1055.29 | $1029.00 | $1055.29 | 1.75M |
| 7/2/2026 | $1038.99 | $1039.28 | $1009.73 | $1021.00 | 1.54M |
| 7/1/2026 | $1010.00 | $1033.53 | $1003.00 | $1019.61 | 1.74M |
| 6/30/2026 | $1019.29 | $1026.32 | $1006.11 | $1011.37 | 3.16M |
| 6/29/2026 | $1029.19 | $1035.93 | $1016.17 | $1020.21 | 1.89M |
| 6/26/2026 | $1054.74 | $1057.00 | $1013.38 | $1019.61 | 4.01M |
| 6/25/2026 | $1095.62 | $1105.25 | $1062.10 | $1065.09 | 1.95M |
| 6/24/2026 | $1090.00 | $1090.10 | $1068.51 | $1076.91 | 1.93M |
| 6/23/2026 | $1077.34 | $1103.55 | $1069.00 | $1094.44 | 2.07M |
| 6/22/2026 | $1109.70 | $1115.98 | $1091.62 | $1106.37 | 1.89M |
| 6/18/2026 | $1120.00 | $1125.00 | $1093.33 | $1096.56 | 4.50M |
| 6/17/2026 | $1098.46 | $1121.95 | $1094.29 | $1099.14 | 2.18M |
| 6/16/2026 | $1086.00 | $1097.25 | $1085.53 | $1090.67 | 1.97M |
| 6/15/2026 | $1089.52 | $1094.18 | $1075.00 | $1076.17 | 2.36M |
| 6/12/2026 | $1053.00 | $1073.74 | $1048.06 | $1062.75 | 2.21M |
| 6/11/2026 | $1013.50 | $1036.92 | $1000.45 | $1035.64 | 2.56M |
| 6/10/2026 | $1028.35 | $1036.31 | $1000.04 | $1001.29 | 2.29M |
| 6/9/2026 | $1061.79 | $1064.35 | $1006.30 | $1032.01 | 2.87M |
| 6/8/2026 | $1052.78 | $1063.18 | $1042.33 | $1045.00 | 2.33M |
| 6/5/2026 | $1092.82 | $1098.36 | $1035.60 | $1038.68 | 2.64M |
| 6/4/2026 | $1052.87 | $1095.90 | $1050.00 | $1092.61 | 2.61M |
| 6/3/2026 | $1055.28 | $1055.97 | $1031.01 | $1041.02 | 2.56M |
| 6/2/2026 | $1049.74 | $1073.97 | $1047.89 | $1064.58 | 2.13M |
| 6/1/2026 | $1015.33 | $1051.20 | $1011.60 | $1048.58 | 2.67M |
| 5/29/2026 | $1009.27 | $1027.22 | $1004.00 | $1025.56 | 2.16M |
| 5/28/2026 | $986.42 | $1009.97 | $982.45 | $1008.37 | 2.27M |
| 5/27/2026 | $995.91 | $1003.65 | $974.42 | $996.47 | 2.20M |
| 5/26/2026 | $1006.53 | $1016.54 | $987.03 | $994.52 | 2.08M |
| 5/22/2026 | $994.63 | $1005.36 | $990.90 | $996.73 | 1.92M |
| 5/21/2026 | $982.21 | $999.50 | $970.30 | $988.17 | 2.45M |
| 5/20/2026 | $945.00 | $982.73 | $940.50 | $982.12 | 3.10M |
| 5/19/2026 | $933.22 | $939.64 | $923.81 | $928.74 | 1.77M |
| 5/18/2026 | $947.74 | $961.69 | $938.55 | $946.36 | 1.51M |