TipRanks
Go Ultimate55% OFF

Goldman Sachs Group (GOS) Historical Prices

DE:GOS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026826.20826.20798.60799.40799.40-4.24%660.15
Oct 29, 2026834.60843.80834.60834.80834.80+0.68%2070.46
Oct 28, 2026818.80829.20818.60829.20829.20+1.27%2240.50
Oct 27, 2026803.20818.80803.20818.80818.80+2.15%3110.69
Oct 26, 2026784.80802.60784.80801.60801.60+1.49%1820.40
Oct 23, 2026794.40794.40787.40789.80789.80-0.65%550.12
Oct 22, 2026797.80798.60794.60795.00795.00-0.40%130.03
Oct 21, 2026789.20799.60788.80798.20798.20+1.04%2980.64
Oct 20, 2026783.00796.80774.60790.00790.00+0.03%3260.70
Oct 19, 2026791.80793.00782.60789.80789.80-0.88%4771.03
Oct 16, 2026793.80804.80790.60796.80796.80+1.53%3620.79
Oct 15, 2026787.00788.00767.60784.80784.80-1.08%1,0762.43
Oct 14, 2026798.20803.60787.80793.40793.40-1.86%6511.48
Oct 13, 2026801.40836.00782.00808.40808.40+1.20%2,6476.60
Oct 12, 2026801.20803.80798.80798.80798.80+0.83%5221.31
Oct 09, 2026788.80793.00787.00792.20792.20+0.74%1710.39
Oct 08, 2026786.80787.20780.20786.40786.40+0.51%1390.31
Oct 07, 2026795.20801.20778.20782.40782.40-2.15%5291.20
Oct 06, 2026798.80802.80798.00799.60799.60+0.10%9722.27
Oct 05, 2026805.20809.60795.40798.80798.80-0.20%4431.05
Oct 02, 2026800.60807.60798.40800.40800.40+1.52%8271.99
Oct 01, 2026801.00801.00783.00788.40788.40-1.28%6201.52
Sep 30, 2026812.00812.60798.60798.60798.60-0.18%5931.49
Sep 29, 2026806.80813.00800.00800.00800.00-0.84%2310.58
Sep 28, 2026817.20817.40805.00806.80806.80-0.32%1650.41
Sep 25, 2026813.80815.80805.00809.40809.40+0.40%6811.74
Sep 24, 2026824.40825.00806.20806.20806.20-2.35%7942.07
Sep 23, 2026832.40836.00821.00825.60825.60+0.12%1,6044.41
Sep 22, 2026836.00844.40820.60824.60824.60-0.34%2,4957.49
Sep 21, 2026826.00835.40823.00827.40827.40+0.61%8472.61
Sep 18, 2026833.80836.00822.40822.40822.40-0.05%6602.02
Sep 17, 2026826.80827.80805.00822.80822.80-2.72%5691.72
Sep 16, 2026846.80853.40838.80845.80845.80+1.78%3831.18
Sep 15, 2026856.60859.40831.00831.00831.00-4.13%1680.52
Sep 14, 2026884.40888.60866.40866.80866.80-2.21%1830.56
Sep 11, 2026882.40889.80882.20886.40886.40+0.45%1230.38
Sep 10, 2026887.80890.20879.00882.40882.40-0.23%710.21
Sep 09, 2026890.00891.00867.80884.40884.40-0.99%1290.39
Sep 08, 2026884.20893.20881.20893.20893.20+1.18%1580.47
Sep 07, 2026888.40894.40881.20882.80882.80-0.07%5811.77
Sep 04, 2026891.00894.40883.40883.40883.40-1.05%440.13
Sep 03, 2026867.60892.80863.40892.80892.80+2.88%5091.54
Sep 02, 2026867.20871.00862.80867.80867.80-1.45%1270.38
Sep 01, 2026883.00886.80865.00880.60880.60+0.35%2720.82
Aug 31, 2026891.60891.60881.80881.80877.49-2.02%840.25
Aug 28, 2026893.60904.20893.40900.00895.60+0.76%2380.70
Aug 27, 2026890.40901.00889.60893.20888.83-0.27%1370.40
Aug 26, 2026910.60912.40895.60895.60891.22-0.40%2140.63
Aug 25, 2026892.80900.00892.00899.20894.80+1.40%960.28
Aug 24, 2026886.80892.80886.60886.80882.46+2.00%3861.16