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

$ 237.33   4.12 (+1.77%) Volume: 2.21m 6:30 PM EST Feb 19, 2020
After Hours:  $ 237.50   0.17 (+0.07%) Volume: 127.74k 7:49 PM EST Feb 19, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/19/20 235.00 237.80 233.28 237.33 2.21m 4.12 1.77% 237.33 521.48m 29,480
02/18/20 236.55 237.07 231.20 233.21 2.74m -3.87 -1.63% 233.21 638.16m 36,236
02/14/20 237.94 239.01 236.23 237.08 1.72m -1.27 -0.53% 237.08 407.58m 24,098
02/13/20 237.85 238.97 236.57 238.35 1.46m -0.30 -0.13% 238.35 347.99m 20,302
02/12/20 238.01 241.18 237.72 238.65 2.12m 2.19 0.93% 238.65 506.44m 25,516
02/11/20 239.00 239.55 236.22 236.46 2.24m -0.90 -0.38% 236.46 532.08m 29,198
02/10/20 237.40 237.87 235.4556 237.36 2.59m -0.64 -0.27% 237.36 613.72m 25,879
02/07/20 239.75 240.52 236.55 238.00 3.01m -3.82 -1.58% 238.00 716.23m 36,245
02/06/20 245.35 245.77 241.18 241.82 2.23m -2.48 -1.02% 241.82 540.43m 29,404
02/05/20 244.99 245.13 243.00 244.30 3.13m 2.36 0.98% 244.30 763.64m 40,116
02/04/20 242.88 243.74 241.55 241.94 3.05m 2.93 1.23% 241.94 740.72m 31,847
02/03/20 238.36 242.39 238.05 239.01 2.73m 1.26 0.53% 239.01 656.8m 33,859
01/31/20 241.99 242.89 236.88 237.75 3.48m -6.38 -2.61% 237.75 833.37m 46,237
01/30/20 237.69 244.34 236.73 244.13 3.26m 4.01 1.67% 244.13 786.92m 41,017
01/29/20 244.52 246.50 239.5697 240.12 3.71m -2.46 -1.01% 240.12 895.16m 47,770
01/28/20 239.49 243.58 238.05 242.58 3.12m 4.44 1.86% 242.58 754.83m 38,083
01/27/20 236.37 238.99 235.0112 238.14 2.51m -3.78 -1.56% 238.14 595.56m 33,481
01/24/20 245.07 245.7093 240.60 241.92 2.88m -3.66 -1.49% 241.92 697.32m 39,299
01/23/20 244.50 247.00 242.88 245.58 2.81m -1.47 -0.60% 245.58 688.39m 34,369
01/22/20 246.61 248.52 246.34 247.05 2.03m 1.35 0.55% 247.05 502.4m 22,749
01/21/20 247.21 248.85 245.60 245.70 2.49m -3.76 -1.51% 245.70 615.38m 31,806