Saturday, 04 May 2024
Goldman Sachs Group, Inc. (the)
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 307.46 | 311.62 | 299.07 | 299.99 | 2,398,200 |
| 13/10/22 | 290.42 | 308.76 | 287.75 | 307.07 | 2,724,800 |
| 12/10/22 | 293.99 | 299.78 | 291.71 | 295.31 | 1,763,800 |
| 11/10/22 | 298.01 | 302.52 | 293.92 | 294.21 | 2,392,700 |
| 10/10/22 | 303.63 | 304.72 | 298.43 | 300.54 | 1,309,700 |
| 07/10/22 | 304.00 | 305.15 | 299.15 | 301.08 | 1,790,100 |
| 06/10/22 | 307.39 | 309.08 | 303.42 | 304.67 | 1,367,300 |
| 05/10/22 | 306.58 | 310.21 | 303.60 | 309.00 | 1,992,700 |
| 04/10/22 | 306.80 | 315.16 | 305.88 | 314.87 | 2,399,500 |
| 03/10/22 | 297.17 | 301.23 | 291.10 | 299.15 | 1,938,600 |
| 30/09/22 | 296.00 | 301.09 | 292.70 | 293.05 | 1,970,800 |
| 29/09/22 | 297.07 | 299.35 | 291.55 | 296.11 | 1,930,700 |
| 28/09/22 | 294.00 | 302.41 | 292.46 | 300.79 | 2,289,600 |
| 26/09/22 | 299.00 | 302.10 | 292.31 | 294.62 | 2,308,800 |
| 23/09/22 | 307.55 | 309.79 | 297.46 | 301.97 | 2,918,400 |
| 22/09/22 | 322.32 | 323.39 | 311.20 | 312.92 | 2,239,800 |
| 21/09/22 | 324.92 | 329.79 | 320.63 | 320.71 | 1,796,600 |
| 20/09/22 | 325.70 | 326.80 | 320.01 | 323.26 | 1,569,900 |
| 19/09/22 | 320.57 | 329.29 | 320.54 | 328.66 | 1,652,600 |
| 16/09/22 | 326.38 | 329.00 | 319.79 | 326.21 | 2,946,700 |
| 15/09/22 | 328.73 | 335.28 | 327.59 | 331.62 | 1,489,400 |
| 14/09/22 | 328.45 | 330.93 | 323.50 | 327.26 | 1,953,200 |
| 13/09/22 | 336.08 | 336.52 | 326.83 | 328.39 | 2,242,100 |
| 12/09/22 | 341.66 | 344.37 | 340.09 | 342.58 | 1,563,300 |
| 09/09/22 | 337.98 | 341.03 | 337.03 | 340.10 | 1,445,700 |
| 08/09/22 | 330.29 | 335.81 | 327.36 | 335.38 | 1,755,500 |
| 07/09/22 | 324.25 | 332.16 | 323.25 | 330.56 | 1,496,700 |
| 06/09/22 | 332.32 | 333.25 | 323.46 | 326.49 | 1,578,100 |
| 02/09/22 | 334.68 | 340.32 | 329.97 | 331.48 | 2,215,400 |
| 01/09/22 | 329.87 | 333.69 | 324.62 | 333.50 | 1,575,000 |
| 31/08/22 | 331.55 | 335.14 | 329.68 | 332.67 | 2,487,900 |
| 30/08/22 | 335.00 | 336.01 | 331.18 | 333.63 | 1,830,300 |
| 29/08/22 | 333.92 | 336.40 | 332.01 | 333.92 | 1,835,600 |
| 26/08/22 | 348.34 | 348.74 | 336.00 | 336.40 | 1,703,800 |
| 25/08/22 | 344.45 | 346.86 | 342.11 | 346.49 | 1,763,800 |
| 24/08/22 | 339.02 | 344.32 | 338.49 | 341.94 | 1,530,800 |
| 23/08/22 | 341.95 | 344.07 | 339.03 | 340.18 | 1,538,000 |
| 22/08/22 | 342.44 | 344.53 | 340.76 | 342.42 | 1,723,800 |
| 19/08/22 | 351.00 | 351.86 | 347.50 | 349.27 | 1,812,200 |
| 18/08/22 | 352.66 | 355.10 | 350.86 | 354.52 | 1,102,200 |
| 17/08/22 | 351.90 | 355.59 | 350.77 | 353.74 | 1,576,300 |
| 16/08/22 | 352.99 | 356.47 | 352.02 | 354.97 | 1,740,900 |
| 15/08/22 | 351.00 | 358.62 | 349.05 | 355.85 | 2,045,400 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |