Historical Data for Goldman Sachs Group Inc. (The) (GS)

$ 205.69   -0.52 (-0.25%) Volume: 3.23m 4:00 PM EDT 19-Oct-2020
After Hours:  $ 206.25   0.56 (+0.27%) Volume: 127.71k 4:45 PM EDT 19-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/19/20 207.39 207.91 204.59 205.69 3.23m -0.52 -0.25% 205.69 665.61m 37,968
10/16/20 208.32 209.995 205.81 206.21 3.24m -2.39 -1.15% 206.21 673.69m 41,094
10/15/20 209.58 210.73 206.90 208.60 4.33m -2.63 -1.25% 208.60 903.22m 54,508
10/14/20 213.88 214.45 210.27 211.23 7.55m 0.42 0.20% 211.23 1.6b 85,282
10/13/20 214.01 214.11 209.18 210.81 3.31m -3.31 -1.55% 210.81 698.98m 46,067
10/12/20 207.41 214.89 207.41 214.12 3.47m 6.58 3.17% 214.12 738.39m 46,355
10/09/20 208.76 209.81 206.07 207.54 3.04m -0.44 -0.21% 207.54 631.13m 29,630
10/08/20 205.15 208.16 204.11 207.98 2.33m 4.38 2.15% 207.98 481.73m 31,630
10/07/20 203.90 205.00 201.17 203.60 2.33m 2.51 1.25% 203.60 472.65m 35,022
10/06/20 204.25 206.09 199.90 201.09 2.83m -0.71 -0.35% 201.09 575.98m 38,511
10/05/20 201.93 202.84 199.59 201.80 2.55m 1.90 0.95% 201.80 514.35m 32,528
10/02/20 195.34 200.6999 195.29 199.90 2.54m 1.35 0.68% 199.90 505.87m 35,962
10/01/20 201.53 203.13 197.8738 198.55 2.29m -2.42 -1.20% 198.55 456.25m 37,744
09/30/20 198.68 203.08 198.36 200.97 3.07m 4.18 2.12% 200.97 618.64m 41,846
09/29/20 198.16 198.77 195.43 196.79 2.4m -2.28 -1.15% 196.79 472.41m 28,924
09/28/20 197.78 201.865 197.15 199.07 3.28m 4.12 2.11% 199.07 654.68m 41,790
09/25/20 192.96 195.39 189.6085 194.95 3.06m -0.16 -0.08% 194.95 590.75m 40,980
09/24/20 188.98 197.4594 187.05 195.11 5.04m 8.99 4.83% 195.11 977.08m 66,923
09/23/20 192.00 192.915 185.865 186.12 3.11m -5.50 -2.87% 186.12 585.92m 43,925
09/22/20 194.00 196.14 188.43 191.62 3.35m -2.38 -1.23% 191.62 640.41m 46,405
09/21/20 189.90 194.17 187.47 194.00 4.87m -0.86 -0.44% 194.00 931.17m 66,931