TipRanks
Go Ultimate55% OFF

Goldman Sachs Group (0R3G) Historical Prices

GB:0R3G historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026928.86930.00879.00887.00887.00-4.39%9060.38
Oct 29, 2026918.85943.01914.00927.73927.73+0.44%4,6792.01
Oct 28, 2026912.13929.50900.00923.63923.63+1.22%2,4921.08
Oct 27, 2026901.39917.78888.40912.48912.48+1.71%9220.40
Oct 26, 2026870.00900.51870.00897.13897.13+1.64%6630.29
Oct 23, 2026884.44901.00871.10882.68882.68-0.53%2,3030.99
Oct 22, 2026903.00907.00883.20887.36887.36-1.88%9600.41
Oct 21, 2026890.00906.24882.56904.36904.36+2.05%1,8160.78
Oct 20, 2026869.62897.99865.26886.23886.23+1.31%1,5850.69
Oct 19, 2026886.47901.00874.52874.74874.74-0.66%1,5340.67
Oct 16, 2026890.23909.00877.66880.56880.56-0.28%3,4511.50
Oct 15, 2026875.00886.00859.29882.99882.99+1.54%1,4140.62
Oct 14, 2026893.70900.00866.05869.59869.59-3.08%3,9741.77
Oct 13, 2026894.78936.00872.64897.20897.20+0.75%8,6714.08
Oct 12, 2026899.80904.59888.63890.55890.55-0.40%1,0710.50
Oct 09, 2026885.01894.16879.00894.15894.15+1.79%1,0990.50
Oct 08, 2026897.44897.44870.44878.42878.42-0.72%2,1150.97
Oct 07, 2026899.75903.47868.00884.77884.77-1.59%3,6301.71
Oct 06, 2026892.00906.00892.00899.07899.07+0.10%2,1071.00
Oct 05, 2026903.99911.43887.00898.18898.18-0.61%1,5290.73
Oct 02, 2026906.00912.99895.00903.65903.65+0.96%1,3210.63
Oct 01, 2026900.00912.03881.25895.04895.04-0.91%1,7860.85
Sep 30, 2026905.52926.00903.27903.28903.28-0.95%6480.31
Sep 29, 2026912.37927.92903.58911.93911.93-0.86%9500.45
Sep 28, 2026942.34942.34914.59919.85919.85-1.26%2,7141.30
Sep 25, 2026927.84932.50915.00931.61931.61+1.04%7260.34
Sep 24, 2026934.52950.34915.01921.99921.99-1.66%1,7620.83
Sep 23, 2026956.85960.00933.22937.60937.60-1.32%8950.42
Sep 22, 2026958.30969.96936.98950.16950.16-0.42%1,5540.73
Sep 21, 2026945.04960.39943.12954.14954.14+0.97%1,0770.49
Sep 18, 2026953.61964.08939.59945.01945.01-0.99%9630.43
Sep 17, 2026945.00955.65921.11954.44954.44-2.34%2,5011.14
Sep 16, 2026982.00989.07965.61977.26977.26+1.28%8660.40
Sep 15, 2026984.06999.91954.49964.89964.89-1.81%1,5560.71
Sep 14, 20261,032.901,039.00978.43982.72982.72-4.73%7040.32
Sep 11, 20261,022.001,045.001,012.001,031.531,031.53+1.29%7400.34
Sep 10, 20261,038.001,040.001,007.931,018.441,018.44-1.40%2410.11
Sep 09, 20261,035.001,047.501,011.401,032.861,032.86-0.55%1,7120.76
Sep 08, 20261,025.471,043.871,015.001,038.601,038.60-0.15%2,6011.18
Sep 07, 20261,040.181,046.301,023.981,040.181,040.18+0.00%00.00
Sep 04, 20261,040.001,046.301,023.981,040.181,040.18+0.71%2700.12
Sep 03, 20261,015.001,039.99996.491,032.861,032.86+3.21%1,0490.28
Sep 02, 20261,013.681,021.53996.001,000.751,000.75-0.28%6230.17
Sep 01, 20261,030.771,031.82996.501,003.541,003.54-2.18%1,2100.32
Aug 31, 20261,040.001,050.001,022.371,025.881,025.88-0.81%2970.08
Aug 28, 20261,045.001,053.241,030.161,034.221,034.22+0.12%1,2410.32
Aug 27, 20261,052.001,052.691,030.001,037.951,032.95-0.13%5640.15
Aug 26, 20261,066.841,067.951,035.001,039.321,034.31-1.63%7260.19
Aug 25, 20261,047.401,057.201,020.001,056.501,051.41+2.17%49,58816.04
Aug 24, 20261,039.001,055.001,022.321,034.061,029.08+0.35%6350.20