GS(GS)
GS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $915.50 | $928.99 | $912.74 | $922.72 | 1.53M |
| 4/16/2026 | $897.99 | $907.96 | $895.85 | $900.00 | 1.74M |
| 4/15/2026 | $915.00 | $927.79 | $897.10 | $899.49 | 2.40M |
| 4/14/2026 | $894.42 | $914.19 | $890.10 | $909.63 | 2.82M |
| 4/13/2026 | $875.55 | $896.94 | $865.34 | $890.79 | 4.24M |
| 4/10/2026 | $903.37 | $908.96 | $895.00 | $907.80 | 1.64M |
| 4/9/2026 | $902.00 | $909.40 | $895.29 | $903.72 | 1.80M |
| 4/8/2026 | $903.01 | $918.12 | $893.60 | $905.75 | 2.44M |
| 4/7/2026 | $858.00 | $867.97 | $850.00 | $864.15 | 1.50M |
| 4/6/2026 | $863.00 | $873.21 | $859.77 | $866.05 | 1.44M |
| 4/2/2026 | $838.39 | $867.30 | $831.00 | $863.04 | 1.72M |
| 4/1/2026 | $859.95 | $870.20 | $850.15 | $860.21 | 1.80M |
| 3/31/2026 | $823.90 | $848.50 | $810.00 | $845.99 | 2.69M |
| 3/30/2026 | $811.12 | $818.63 | $801.88 | $807.60 | 1.62M |
| 3/27/2026 | $813.67 | $817.10 | $797.78 | $802.89 | 2.11M |
| 3/26/2026 | $833.79 | $844.80 | $816.11 | $822.64 | 2.05M |
| 3/25/2026 | $845.01 | $854.75 | $833.90 | $841.84 | 1.63M |
| 3/24/2026 | $824.93 | $844.50 | $818.00 | $835.72 | 1.66M |
| 3/23/2026 | $833.00 | $849.53 | $829.00 | $831.27 | 2.19M |
| 3/20/2026 | $807.00 | $827.23 | $804.93 | $813.53 | 3.92M |
| 3/19/2026 | $792.93 | $816.18 | $790.59 | $809.50 | 1.77M |
| 3/18/2026 | $801.00 | $816.19 | $801.00 | $805.48 | 1.54M |
| 3/17/2026 | $806.30 | $820.44 | $803.47 | $807.04 | 1.96M |
| 3/16/2026 | $792.00 | $805.46 | $790.00 | $794.77 | 2.08M |
| 3/13/2026 | $789.36 | $798.00 | $780.50 | $782.21 | 2.57M |
| 3/12/2026 | $805.32 | $807.21 | $784.10 | $787.52 | 3.53M |
| 3/11/2026 | $829.95 | $832.80 | $810.54 | $823.76 | 2.24M |
| 3/10/2026 | $834.68 | $846.09 | $826.35 | $833.81 | 1.87M |
| 3/9/2026 | $810.00 | $836.68 | $795.00 | $832.03 | 3.26M |
| 3/6/2026 | $816.00 | $827.16 | $801.33 | $821.42 | 2.47M |
| 3/5/2026 | $862.01 | $866.52 | $822.20 | $835.46 | 3.10M |
| 3/4/2026 | $869.84 | $878.80 | $860.00 | $867.25 | 2.08M |
| 3/3/2026 | $836.00 | $868.34 | $824.64 | $862.58 | 3.78M |
| 3/2/2026 | $840.00 | $873.63 | $836.00 | $861.70 | 2.87M |
| 2/27/2026 | $912.00 | $916.25 | $854.15 | $859.57 | 5.55M |
| 2/26/2026 | $927.76 | $938.39 | $921.54 | $929.00 | 2.22M |
| 2/25/2026 | $914.72 | $922.51 | $907.52 | $921.38 | 1.76M |
| 2/24/2026 | $885.44 | $911.77 | $881.65 | $902.27 | 1.97M |
| 2/23/2026 | $918.50 | $932.00 | $883.75 | $892.31 | 2.54M |
| 2/20/2026 | $912.55 | $922.37 | $900.57 | $922.24 | 2.01M |
| 2/19/2026 | $925.00 | $929.66 | $906.49 | $916.65 | 1.97M |
| 2/18/2026 | $921.58 | $947.70 | $919.98 | $933.73 | 1.98M |
| 2/17/2026 | $907.73 | $921.55 | $905.68 | $916.04 | 2.01M |
| 2/13/2026 | $894.41 | $905.99 | $869.00 | $905.14 | 2.62M |
| 2/12/2026 | $956.17 | $968.39 | $903.98 | $904.55 | 3.19M |
| 2/11/2026 | $950.64 | $968.13 | $931.28 | $944.59 | 2.65M |
| 2/10/2026 | $945.70 | $961.83 | $929.93 | $948.99 | 3.32M |
| 2/9/2026 | $929.00 | $949.00 | $927.11 | $943.62 | 2.32M |
| 2/6/2026 | $907.87 | $931.77 | $907.23 | $928.75 | 2.47M |
| 2/5/2026 | $901.67 | $910.83 | $876.72 | $890.41 | 3.21M |
| 2/4/2026 | $937.12 | $944.16 | $893.80 | $913.30 | 3.56M |
| 2/3/2026 | $949.50 | $964.50 | $919.06 | $938.99 | 2.32M |
| 2/2/2026 | $932.13 | $949.44 | $912.08 | $946.33 | 1.80M |
| 1/30/2026 | $933.95 | $947.00 | $923.17 | $935.41 | 1.89M |
| 1/29/2026 | $937.30 | $955.38 | $925.13 | $940.12 | 2.34M |
| 1/28/2026 | $932.51 | $937.17 | $922.76 | $936.81 | 1.67M |
| 1/27/2026 | $924.00 | $933.40 | $920.39 | $929.72 | 2.01M |
| 1/26/2026 | $918.41 | $933.74 | $917.98 | $931.86 | 2.66M |
| 1/23/2026 | $934.08 | $937.19 | $917.05 | $918.88 | 3.87M |
| 1/22/2026 | $960.06 | $970.95 | $950.81 | $954.65 | 2.47M |
| 1/21/2026 | $944.00 | $968.92 | $943.45 | $953.01 | 2.25M |
| 1/20/2026 | $946.38 | $962.60 | $939.10 | $943.37 | 2.63M |