Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO exchange	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-26	E	GS	21.20	21.55	21.14	21.53	0.46	18,973	66	20.43	22.28	17,377					1,300	101			191
2024-04-25	E	GS	20.95	21.07	20.95	21.07	-0.23	2,080	28	20.03	22.28	1,886						100			44
2024-04-24	E	GS	21.21	21.30	21.12	21.30	-0.03	5,801	26	20.43	22.28	5,145					600	1			13
2024-04-23	E	GS	20.91	21.36	20.91	21.33	0.31	3,379	43	20.96	21.01	2,777						202			288
2024-04-22	E	GS	20.62	21.02	20.55	21.02	0.69	22,816	74	19.53	22.28	20,187						2,000			607
2024-04-19	E	GS	20.42	20.42	20.33	20.33	0.07	1,774	21	19.53	21.01	1,208					500	1			62
2024-04-18	E	GS	20.44	20.51	20.26	20.26	-0.09	5,468	33	19.53	21.01	4,404			800			150			114
2024-04-17	E	GS	19.51	20.41	19.51	20.35	0.40	17,616	47	19.53	21.01	16,864					500				217
2024-04-16	E	GS	20.28	20.32	19.94	19.95	-0.19	25,750	94	19.51	21.01	24,088					1,200	102			272
2024-04-15	E	GS	20.41	20.73	20.10	20.14	0.52	178,964	189	19.63	21.01	149,179					28,800	101			771
2024-04-12	E	GS	19.63	19.63	19.52	19.62	-0.41	1,946	41	19.00	21.01	1,808						1			106
2024-04-11	E	GS	20.05	20.14	19.89	20.03	-0.18	10,782	44	19.43	21.01	8,930					1,600	1			239
2024-04-10	E	GS	20.38	20.38	20.00	20.21	-0.50	6,994	52	19.73	21.01	6,734						101			81
2024-04-09	E	GS	20.53	20.71	20.53	20.71	0.05	3,246	24	20.03	21.01	2,780						101			57
2024-04-08	E	GS	20.52	20.71	20.52	20.66	0.09	16,421	29	20.33	21.01	11,223					5,000	1			171
2024-04-05	E	GS	20.33	20.59	20.33	20.57	0.10	3,051	28	20.31	21.01	2,970									66
2024-04-04	E	GS	21.01	21.03	20.43	20.47	-0.34	5,071	35	20.33	21.01	4,826						2			211
2024-04-03	E	GS	20.83	20.89	20.81	20.81	0.11	2,218	20	20.33	21.15	2,083					100	1			32
2024-04-02	E	GS	20.70	20.76	20.54	20.70	-0.15	13,854	55	20.33		13,463					300	1			64
2024-04-01	E	GS	21.09	21.09	20.77	20.85	-0.24	9,696	53	20.70		8,312					1,100				269
2024-03-28	E	GS	20.93	21.09	20.93	21.09	0.16	5,406	33	20.63		3,812					1,500	2			91
2024-03-27	E	GS	20.65	20.94	20.65	20.93	0.46	31,362	54	20.30		31,295						2			47
2024-03-26	E	GS	20.47	20.63	20.47	20.47	0.08	1,514	22	20.30		1,292						1			108
2024-03-25	E	GS	20.51	20.60	20.38	20.39	-0.12	9,303	40	20.30		9,196						1			19
2024-03-22	E	GS	20.78	20.82	20.48	20.51	-0.32	14,179	47	20.30		13,973									85
2024-03-21	E	GS	20.59	20.86	20.55	20.83	0.85	24,864	76	20.23		24,530						101			63
2024-03-20	E	GS	19.60	19.98	19.60	19.98	0.42	7,840	28	19.03		7,827						1			10
2024-03-19	E	GS	19.40	19.58	19.36	19.56	0.17	1,049	17	19.03	19.98	944						1			104
2024-03-18	E	GS	19.40	19.40	19.39	19.39	-0.13	434	15	19.03	19.98	278						100			18
2024-03-15	E	GS	19.51	19.62	19.50	19.52	-0.05	15,280	44	19.23	19.98	15,260						1			12
2024-03-14	E	GS	19.76	19.76	19.57	19.57	-0.19	4,828	22	19.03	19.98	4,762									15
2024-03-13	E	GS	19.84	19.84	19.76	19.76	0.18	1,597	16	19.03	19.98	1,566						1			6
2024-03-12	E	GS	19.37	19.62	19.37	19.58	0.13	12,354	38	19.03	19.98	12,180						100			23
2024-03-11	E	GS	19.28	19.47	19.27	19.45	-0.05	6,278	24	19.08	19.98	6,223									54
2024-03-08	E	GS	19.81	19.91	19.50	19.50	-0.10	8,595	33	19.08	19.98	8,520									75
2024-03-07	E	GS	19.85	19.85	19.52	19.60	-0.05	6,845	33	19.33	20.06	6,668						102			75
2024-03-06	E	GS	19.78	19.78	19.43	19.65	-0.06	13,250	43	19.33	20.16	12,923			100			2			222
2024-03-05	E	GS	19.81	19.92	19.70	19.71	-0.08	6,320	29	19.43	20.16	6,101						3			134
2024-03-04	E	GS	19.50	19.92	19.49	19.79	0.21	6,519	25	19.08	20.16	6,508						1			10
2024-03-01	E	GS	19.46	19.62	19.46	19.58	0.08	4,101	21	19.08		3,997						1			101
2024-02-29	E	GS	19.68	19.77	19.47	19.50	-0.32	8,013	39	19.08		7,772						1			166
2024-02-28	E	GS	19.49	19.82	19.49	19.82	0.08	3,659	24	19.08		3,503									151
2024-02-27	E	GS	19.74	19.80	19.65	19.74	0.05	19,554	54	19.08	19.99	19,298						101			155
2024-02-26	E	GS	19.85	19.87	19.60	19.69	-0.05	14,473	51	19.08	20.49	14,241									231
2024-02-23	E	GS	19.79	19.98	19.74	19.74	0.06	5,695	33	18.73	21.28	5,454						7			229
2024-02-22	E	GS	19.93	19.93	19.67	19.68	0.10	6,913	30	18.73	21.28	6,804									94
2024-02-21	E	GS	19.41	19.58	19.41	19.58	0.18	3,724	19	18.73	21.28	3,700						1			20
2024-02-20	E	GS	19.33	19.41	19.33	19.40	-0.01	10,293	27	18.53	20.50	10,285									8
2024-02-16	E	GS	19.47	19.51	19.38	19.41	-0.12	5,578	29	18.53	20.50	5,353						139			67
2024-02-15	E	GS	19.43	19.53	19.35	19.53	0.43	3,058	29	18.53	20.50	2,850						2			54
2024-02-14	E	GS	19.30	19.30	19.00	19.10	-0.03	7,194	27	18.93	20.50	7,140						1			11
2024-02-13	E	GS	19.50	19.50	18.99	19.13	-0.69	13,161	58	18.93	20.50	12,785						102			246
2024-02-12	E	GS	19.66	19.98	19.64	19.82	0.40	11,058	50	19.67	20.50	10,641						1			387
2024-02-09	E	GS	19.47	19.47	19.38	19.42	-0.02	1,688	13	18.93	19.90	1,603									13
2024-02-08	E	GS	19.59	19.59	19.37	19.44	-0.06	5,848	23	19.00	19.90	5,723						1			119
2024-02-07	E	GS	19.47	19.50	19.47	19.50	0.08	443	13	19.01	19.90	288									53
2024-02-06	E	GS	19.49	19.49	19.40	19.42	0.06	2,045	14	19.01	19.90	1,872									159
2024-02-05	E	GS	19.58	19.58	19.26	19.36	-0.16	6,645	36	19.01	19.90	6,599									37
2024-02-02	E	GS	19.29	19.59	19.29	19.52	0.16	2,518	19	19.03	19.90	2,338						96			58
2024-02-01	E	GS	19.41	19.52	19.27	19.36	-0.05	10,272	50	19.34	19.37	9,961						100			115
2024-01-31	E	GS	19.74	19.88	19.40	19.41	-0.10	9,450	39	19.59	19.90	9,238						1			79
2024-01-30	E	GS	19.31	19.57	19.31	19.51	0.28	22,020	57	19.37	19.42	21,425			183			101			200
2024-01-29	E	GS	18.93	19.23	18.93	19.23	0.15	3,978	33	18.81	19.90	3,582					100	102			143