GS
The Goldman Sachs Group, Inc.
NYQ
$1,064.58
+16.00
(+1.53%)
Blow-off · +3.12σ
Hot zone
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $1049.74 | $1073.97 | $1047.89 | $1064.58 | 2.1M |
| 2026-06-01 | $1015.33 | $1051.20 | $1011.60 | $1048.58 | 2.7M |
| 2026-05-29 | $1009.27 | $1027.22 | $1004.00 | $1025.56 | 2.2M |
| 2026-05-28 | $986.42 | $1009.97 | $982.45 | $1008.37 | 2.3M |
| 2026-05-27 | $995.91 | $1003.65 | $974.42 | $996.47 | 2.2M |
| 2026-05-26 | $1006.53 | $1016.54 | $987.03 | $994.52 | 2.1M |
| 2026-05-22 | $994.63 | $1005.36 | $990.90 | $996.73 | 1.9M |
| 2026-05-21 | $982.21 | $999.50 | $970.30 | $988.17 | 2.5M |
| 2026-05-20 | $945.00 | $982.73 | $940.50 | $982.12 | 3.1M |
| 2026-05-19 | $933.22 | $939.64 | $923.81 | $928.74 | 1.8M |
| 2026-05-18 | $947.74 | $961.69 | $938.55 | $946.36 | 1.5M |
| 2026-05-15 | $953.65 | $959.50 | $941.61 | $948.47 | 1.9M |
| 2026-05-14 | $966.90 | $975.66 | $960.50 | $968.96 | 1.9M |
| 2026-05-13 | $941.84 | $959.55 | $933.08 | $955.42 | 2.4M |
| 2026-05-12 | $942.16 | $948.50 | $920.80 | $945.90 | 2.2M |
| 2026-05-11 | $932.65 | $949.78 | $926.63 | $944.86 | 2.4M |
| 2026-05-08 | $936.00 | $939.78 | $927.46 | $936.48 | 1.7M |
| 2026-05-07 | $937.93 | $945.29 | $921.98 | $925.87 | 1.7M |
| 2026-05-06 | $935.93 | $944.06 | $931.33 | $937.35 | 2.3M |
| 2026-05-05 | $909.73 | $921.75 | $908.22 | $918.89 | 1.5M |
| 2026-05-04 | $922.27 | $925.00 | $899.00 | $903.27 | 1.7M |
| 2026-05-01 | $916.40 | $935.78 | $912.14 | $923.71 | 1.4M |
| 2026-04-30 | $910.41 | $928.00 | $905.00 | $923.77 | 1.9M |
| 2026-04-29 | $927.50 | $930.00 | $899.16 | $905.60 | 1.7M |
| 2026-04-28 | $941.24 | $945.30 | $924.24 | $926.55 | 1.5M |
| 2026-04-27 | $926.04 | $941.73 | $926.00 | $937.81 | 1.2M |
| 2026-04-24 | $930.49 | $932.92 | $919.22 | $926.91 | 1.3M |
| 2026-04-23 | $935.00 | $944.39 | $920.69 | $931.30 | 1.7M |
| 2026-04-22 | $939.00 | $940.98 | $931.15 | $934.84 | 1.4M |
| 2026-04-21 | $944.50 | $952.01 | $922.54 | $926.55 | 1.8M |
| 2026-04-20 | $923.68 | $941.80 | $922.99 | $941.74 | 2.4M |
| 2026-04-17 | $915.50 | $929.19 | $912.22 | $925.95 | 2.8M |
| 2026-04-16 | $897.99 | $907.96 | $895.85 | $900.00 | 1.7M |
| 2026-04-15 | $915.00 | $927.79 | $897.10 | $899.49 | 2.4M |
| 2026-04-14 | $894.42 | $914.19 | $890.10 | $909.63 | 2.8M |
| 2026-04-13 | $875.55 | $896.94 | $865.34 | $890.79 | 4.2M |
| 2026-04-10 | $903.37 | $908.96 | $895.00 | $907.80 | 1.6M |
| 2026-04-09 | $902.00 | $909.40 | $895.29 | $903.72 | 1.8M |
| 2026-04-08 | $903.01 | $918.12 | $893.60 | $905.75 | 2.4M |
| 2026-04-07 | $858.00 | $867.97 | $850.00 | $864.15 | 1.5M |
| 2026-04-06 | $863.00 | $873.21 | $859.77 | $866.05 | 1.4M |
| 2026-04-02 | $838.39 | $867.30 | $831.00 | $863.04 | 1.7M |
| 2026-04-01 | $859.95 | $870.20 | $850.15 | $860.21 | 1.8M |
| 2026-03-31 | $823.90 | $848.50 | $810.00 | $845.99 | 2.7M |
| 2026-03-30 | $811.12 | $818.63 | $801.88 | $807.60 | 1.6M |
| 2026-03-27 | $813.67 | $817.10 | $797.78 | $802.89 | 2.1M |
| 2026-03-26 | $833.79 | $844.80 | $816.11 | $822.64 | 2.1M |
| 2026-03-25 | $845.01 | $854.75 | $833.90 | $841.84 | 1.6M |
| 2026-03-24 | $824.93 | $844.50 | $818.00 | $835.72 | 1.7M |
| 2026-03-23 | $833.00 | $849.53 | $829.00 | $831.27 | 2.2M |
| 2026-03-20 | $807.00 | $827.23 | $804.93 | $813.53 | 3.9M |
| 2026-03-19 | $792.93 | $816.18 | $790.59 | $809.50 | 1.8M |
| 2026-03-18 | $801.00 | $816.19 | $801.00 | $805.48 | 1.5M |
| 2026-03-17 | $806.30 | $820.44 | $803.47 | $807.04 | 2.0M |
| 2026-03-16 | $792.00 | $805.46 | $790.00 | $794.77 | 2.1M |
| 2026-03-13 | $789.36 | $798.00 | $780.50 | $782.21 | 2.6M |
| 2026-03-12 | $805.32 | $807.21 | $784.10 | $787.52 | 3.5M |
| 2026-03-11 | $829.95 | $832.80 | $810.54 | $823.76 | 2.2M |
| 2026-03-10 | $834.68 | $846.09 | $826.35 | $833.81 | 1.9M |
| 2026-03-09 | $810.00 | $836.68 | $795.00 | $832.03 | 3.3M |
| 2026-03-06 | $816.00 | $827.16 | $801.33 | $821.42 | 2.5M |
| 2026-03-05 | $862.01 | $866.52 | $822.20 | $835.46 | 3.1M |
| 2026-03-04 | $869.84 | $878.80 | $860.00 | $867.25 | 2.1M |
| 2026-03-03 | $836.00 | $868.34 | $824.64 | $862.58 | 3.8M |
| 2026-03-02 | $840.00 | $873.63 | $836.00 | $861.70 | 2.9M |
| 2026-02-27 | $912.00 | $916.25 | $854.15 | $859.57 | 5.6M |
| 2026-02-26 | $927.76 | $938.39 | $921.54 | $929.00 | 2.2M |
| 2026-02-25 | $914.72 | $922.51 | $907.52 | $921.38 | 1.8M |
| 2026-02-24 | $885.44 | $911.77 | $881.65 | $902.27 | 2.0M |
| 2026-02-23 | $918.50 | $932.00 | $883.75 | $892.31 | 2.5M |
| 2026-02-20 | $912.55 | $922.37 | $900.57 | $922.24 | 2.0M |
| 2026-02-19 | $925.00 | $929.66 | $906.49 | $916.65 | 2.0M |
| 2026-02-18 | $921.58 | $947.70 | $919.98 | $933.73 | 1.9M |
| 2026-02-17 | $907.73 | $921.55 | $905.68 | $916.04 | 2.0M |
| 2026-02-13 | $894.41 | $905.99 | $869.00 | $905.14 | 2.6M |
| 2026-02-12 | $956.17 | $968.39 | $903.98 | $904.55 | 3.2M |
| 2026-02-11 | $950.64 | $968.13 | $931.28 | $944.59 | 2.7M |
| 2026-02-10 | $945.70 | $961.83 | $929.93 | $948.99 | 3.3M |
| 2026-02-09 | $929.00 | $949.00 | $927.11 | $943.62 | 2.3M |
| 2026-02-06 | $907.87 | $931.77 | $907.23 | $928.75 | 2.5M |
| 2026-02-05 | $901.67 | $910.83 | $876.72 | $890.41 | 3.2M |
| 2026-02-04 | $937.12 | $944.16 | $893.80 | $913.30 | 3.6M |
| 2026-02-03 | $949.50 | $964.50 | $919.06 | $938.99 | 2.3M |
| 2026-02-02 | $932.13 | $949.44 | $912.08 | $946.33 | 1.8M |
| 2026-01-30 | $933.95 | $947.00 | $923.17 | $935.41 | 1.9M |
| 2026-01-29 | $937.30 | $955.38 | $925.13 | $940.12 | 2.3M |
| 2026-01-28 | $932.51 | $937.17 | $922.76 | $936.81 | 1.7M |
| 2026-01-27 | $924.00 | $933.40 | $920.39 | $929.72 | 2.0M |
| 2026-01-26 | $918.41 | $933.74 | $917.98 | $931.86 | 2.7M |
| 2026-01-23 | $934.08 | $937.19 | $917.05 | $918.88 | 3.9M |
| 2026-01-22 | $960.06 | $970.95 | $950.81 | $954.65 | 2.5M |
| 2026-01-21 | $944.00 | $968.92 | $943.45 | $953.01 | 2.3M |
| 2026-01-20 | $946.38 | $962.60 | $939.10 | $943.37 | 2.6M |
| 2026-01-16 | $973.00 | $984.70 | $957.00 | $962.00 | 3.1M |
| 2026-01-15 | $924.90 | $981.26 | $924.67 | $975.86 | 3.8M |
| 2026-01-14 | $932.30 | $938.15 | $917.90 | $932.67 | 2.5M |
| 2026-01-13 | $947.32 | $949.94 | $931.00 | $938.15 | 2.0M |
| 2026-01-12 | $934.00 | $950.56 | $929.11 | $949.55 | 2.2M |
| 2026-01-09 | $938.77 | $946.14 | $932.70 | $938.98 | 1.3M |
| 2026-01-08 | $935.48 | $945.19 | $932.00 | $934.83 | 2.0M |
| 2026-01-07 | $956.88 | $958.25 | $934.00 | $941.02 | 2.7M |
| 2026-01-06 | $949.41 | $958.57 | $943.25 | $955.47 | 2.0M |
| 2026-01-05 | $914.40 | $961.69 | $912.60 | $948.44 | 3.7M |
| 2026-01-02 | $884.00 | $914.44 | $880.75 | $914.34 | 2.8M |
| 2025-12-31 | $884.10 | $886.00 | $876.79 | $879.00 | 1.2M |
| 2025-12-30 | $894.74 | $895.02 | $881.18 | $884.42 | 1.8M |
| 2025-12-29 | $906.45 | $906.48 | $891.56 | $892.18 | 1.6M |
| 2025-12-26 | $911.00 | $913.32 | $905.31 | $907.04 | 1.0M |
| 2025-12-24 | $901.16 | $911.88 | $898.70 | $910.78 | 0.8M |
| 2025-12-23 | $900.35 | $905.92 | $893.70 | $901.71 | 1.2M |
| 2025-12-22 | $896.52 | $905.48 | $894.84 | $899.00 | 1.4M |
| 2025-12-19 | $883.17 | $899.75 | $881.95 | $893.48 | 4.8M |
| 2025-12-18 | $880.50 | $892.79 | $874.70 | $876.30 | 2.1M |
| 2025-12-17 | $886.33 | $895.97 | $868.44 | $872.33 | 2.2M |
| 2025-12-16 | $890.23 | $896.24 | $874.32 | $879.15 | 2.2M |
| 2025-12-15 | $892.00 | $904.47 | $889.59 | $889.59 | 2.0M |
| 2025-12-12 | $913.75 | $914.99 | $886.99 | $887.96 | 2.7M |
| 2025-12-11 | $889.98 | $919.10 | $888.00 | $911.03 | 2.7M |
| 2025-12-10 | $871.35 | $897.20 | $869.27 | $889.24 | 2.4M |
| 2025-12-09 | $866.00 | $883.72 | $864.31 | $876.58 | 2.3M |
| 2025-12-08 | $861.10 | $870.56 | $856.30 | $866.69 | 2.2M |
| 2025-12-05 | $837.26 | $856.20 | $836.52 | $854.56 | 2.3M |
| 2025-12-04 | $835.54 | $843.99 | $834.50 | $837.83 | 1.7M |
| 2025-12-03 | $812.95 | $837.91 | $812.95 | $836.57 | 2.3M |