GS(GS)
GS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/29/2026 | $1029.19 | $1035.93 | $1016.17 | $1020.21 | 1.84M |
| 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 |
| 5/15/2026 | $953.65 | $959.50 | $941.61 | $948.47 | 1.86M |
| 5/14/2026 | $966.90 | $975.66 | $960.50 | $968.96 | 1.90M |
| 5/13/2026 | $941.84 | $959.55 | $933.08 | $955.42 | 2.36M |
| 5/12/2026 | $942.16 | $948.50 | $920.80 | $945.90 | 2.24M |
| 5/11/2026 | $932.65 | $949.78 | $926.63 | $944.86 | 2.41M |
| 5/8/2026 | $936.00 | $939.78 | $927.46 | $936.48 | 1.67M |
| 5/7/2026 | $937.93 | $945.29 | $921.98 | $925.87 | 1.72M |
| 5/6/2026 | $935.93 | $944.06 | $931.33 | $937.35 | 2.32M |
| 5/5/2026 | $909.73 | $921.75 | $908.22 | $918.89 | 1.51M |
| 5/4/2026 | $922.27 | $925.00 | $899.00 | $903.27 | 1.66M |
| 5/1/2026 | $916.40 | $935.78 | $912.14 | $923.71 | 1.36M |
| 4/30/2026 | $910.41 | $928.00 | $905.00 | $923.77 | 1.88M |
| 4/29/2026 | $927.50 | $930.00 | $899.16 | $905.60 | 1.73M |
| 4/28/2026 | $941.24 | $945.30 | $924.24 | $926.55 | 1.50M |
| 4/27/2026 | $926.04 | $941.73 | $926.00 | $937.81 | 1.22M |
| 4/24/2026 | $930.49 | $932.92 | $919.22 | $926.91 | 1.26M |
| 4/23/2026 | $935.00 | $944.39 | $920.69 | $931.30 | 1.66M |
| 4/22/2026 | $939.00 | $940.98 | $931.15 | $934.84 | 1.38M |
| 4/21/2026 | $944.50 | $952.01 | $922.54 | $926.55 | 1.77M |
| 4/20/2026 | $923.68 | $941.80 | $922.99 | $941.74 | 2.37M |
| 4/17/2026 | $915.50 | $929.19 | $912.22 | $925.95 | 2.81M |
| 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 |