Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	GS	426.69	433.43	425.19	426.95	0.01	2,313,334	24,665	429.26	430.89
2024-04-30	Z	GS	428.50	431.39	426.00	426.71	-4.13	1,830,043	24,641	425.43	428.72
2024-04-29	Z	GS	427.57	433.33	427.20	430.81	3.24	2,456,906	32,340	429.60	430.53
2024-04-26	Z	GS	420.23	428.53	419.64	427.57	7.25	2,322,555	32,021	427.00	427.98
2024-04-25	Z	GS	420.99	423.61	414.85	420.05	-3.00	1,970,035	24,859	413.93	419.00
2024-04-24	Z	GS	421.50	424.58	419.61	423.04	-0.96	1,575,812	24,934	421.98	422.95
2024-04-23	Z	GS	417.71	425.35	416.20	424.00	6.56	2,662,257	35,918	422.53	450.00
2024-04-22	Z	GS	406.94	417.9799	404.57	417.35	13.41	4,165,430	42,136	414.29	417.65
2024-04-19	Z	GS	404.06	408.00	403.01	404.00	0.96	2,805,428	28,660	401.89	408.15
2024-04-18	Z	GS	405.49	407.86	402.41	403.11	-0.80	2,776,411	31,174	402.26	406.00
2024-04-17	Z	GS	402.40	407.12	401.18	403.91	7.075	4,373,747	43,827	403.51	418.99
2024-04-16	Z	GS	404.45	404.97	395.18	396.86	-4.19	3,459,420	36,742	396.03	398.25
2024-04-15	Z	GS	407.27	412.8019	398.69	400.95	11.46	6,176,998	57,449	398.22	408.00
2024-04-12	Z	GS	392.84	394.09	387.12	389.49	-8.145	2,815,630	33,497	387.00	387.50
2024-04-11	Z	GS	400.48	401.47	394.84	397.48	-3.32	2,176,195	26,722	396.01	420.93
2024-04-10	Z	GS	404.01	405.45	397.29	400.76	-10.04	1,903,225	27,606	398.53	400.64
2024-04-09	Z	GS	411.51	413.2212	407.05	410.71	0.33	1,247,803	17,914	407.50	410.71
2024-04-08	Z	GS	409.10	412.525	407.55	410.54	2.81	1,181,707	17,601	410.54	411.50
2024-04-05	Z	GS	406.56	409.135	401.47	408.07	1.99	1,694,583	22,598	405.00	413.02
2024-04-04	Z	GS	418.00	419.00	405.70	406.25	-7.73	1,704,556	22,816	406.65	412.50
2024-04-03	Z	GS	411.00	416.63	411.00	414.00	3.88	1,549,023	22,742	412.09	418.99
2024-04-02	Z	GS	410.74	413.17	407.615	410.15	-3.09	1,976,049	21,946	410.15	413.35
2024-04-01	Z	GS	416.68	417.95	412.00	413.51	-4.27	1,863,645	23,115	411.51	416.50
2024-03-29	Z	GS	416.21	419.20	414.98	417.69	2.44	0	0	415.69	418.00
2024-03-28	Z	GS	416.21	419.20	414.98	417.69	2.44	2,409,711	27,214	415.69	418.00
2024-03-27	Z	GS	409.62	415.49	408.37	415.25	9.12	2,353,559	27,998	415.25	415.77
2024-03-26	Z	GS	406.09	409.33	404.52	406.18	1.39	1,406,827	18,184	406.21	408.69
2024-03-25	Z	GS	406.87	410.46	403.86	404.94	-1.82	1,683,885	18,052	404.94	407.50
2024-03-22	Z	GS	414.40	416.76	405.78	406.82	-6.89	2,190,236	24,343	405.30	407.39
2024-03-21	Z	GS	399.77	414.0248	399.09	413.71	17.22	4,613,535	52,576	414.18	414.94
2024-03-20	Z	GS	386.36	396.50	386.00	396.47	7.81	2,156,954	23,686	397.20	397.90
2024-03-19	Z	GS	384.07	390.78	383.705	388.66	4.30	1,858,087	21,571	382.00	385.49
2024-03-18	Z	GS	388.65	389.03	383.41	384.37	-3.00	2,069,030	19,814	382.00	415.00
2024-03-15	Z	GS	388.87	391.13	386.40	387.21	-1.50	3,763,881	21,274	387.15	397.40
2024-03-14	Z	GS	394.43	396.38	385.45	388.61	-3.56	3,029,538	23,631	387.02	389.39
2024-03-13	Z	GS	388.91	395.25	388.18	392.31	4.10	2,370,635	25,694	392.31	393.40
2024-03-12	Z	GS	387.62	389.13	383.78	388.18	1.93	1,703,866	19,833	384.75	391.97
2024-03-11	Z	GS	385.67	386.41	381.42	386.16	-0.78	1,654,266	22,210	382.95	386.59
2024-03-08	Z	GS	388.73	395.62	386.71	386.99	-1.4368	1,657,385	22,390	386.20	388.00
2024-03-07	Z	GS	391.90	394.51	387.06	388.43	-1.17	2,033,070	24,517	385.80	388.39
2024-03-06	Z	GS	395.00	395.29	384.52	389.57	-1.39	2,692,369	28,661	386.00	389.51
2024-03-05	Z	GS	390.72	397.49	390.31	390.91	-1.44	2,696,970	28,172	391.00	394.37
2024-03-04	Z	GS	388.81	396.57	386.20	392.25	4.18	1,955,145	28,465	390.06	395.50
2024-03-01	Z	GS	389.63	391.04	385.27	387.94	-1.11	1,573,014	21,505	321.02	388.10
2024-02-29	Z	GS	395.22	395.98	385.67	389.05	-4.27	3,139,071	27,166	388.31	389.10
2024-02-28	Z	GS	387.19	393.26	387.00	393.18	4.97	2,572,641	23,506	391.21	393.00
2024-02-27	Z	GS	392.26	395.90	389.33	390.81	0.43	1,724,939	24,005	389.85	392.00
2024-02-26	Z	GS	391.05	396.06	388.82	390.22	-0.99	1,797,479	22,528	389.50	390.20
2024-02-23	Z	GS	390.00	396.79	389.21	391.05	0.6247	2,247,547	26,020	390.34	397.00
2024-02-22	Z	GS	389.23	395.60	389.00	390.47	2.21	2,326,711	28,907	388.27	393.00
2024-02-21	Z	GS	381.84	388.6599	381.263	388.27	3.81	1,773,002	22,954	382.00	389.12
2024-02-20	Z	GS	380.95	385.575	380.85	384.52	0.133	2,358,969	19,002	383.05	384.38
2024-02-19	Z	GS	383.24	387.58	380.945	384.44	-1.02	0	0	382.00	387.96
2024-02-16	Z	GS	383.24	387.58	380.945	384.44	-1.02	2,376,801	20,439	382.00	387.96
2024-02-15	Z	GS	379.42	387.21	379.14	385.42	7.45	2,218,358	24,456	384.15	385.98
2024-02-14	Z	GS	380.88	381.48	375.775	378.04	-0.57	2,041,121	26,379	378.15	388.00
2024-02-13	Z	GS	387.59	389.16	375.20	378.75	-13.93	3,030,760	37,086	377.77	379.44
2024-02-12	Z	GS	385.00	396.35	384.32	392.64	8.52	2,797,411	34,251	390.52	393.00
2024-02-09	Z	GS	384.77	386.13	382.585	384.26	-0.83	2,027,891	19,459	383.92	386.00
2024-02-08	Z	GS	386.00	388.11	381.34	385.04	-1.53	1,913,788	21,243	381.62	386.50
2024-02-07	Z	GS	385.31	387.07	382.50	386.66	1.68	1,962,638	19,905	382.50	386.60
2024-02-06	Z	GS	383.02	386.8218	383.00	384.99	1.97	1,487,833	18,513	381.31	386.00
2024-02-05	Z	GS	384.60	385.33	381.00	383.02	-4.87	2,229,757	21,322	379.00	383.59
2024-02-02	Z	GS	381.80	388.74	380.60	387.86	3.97	2,180,859	22,713	379.00	387.70