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
2025-05-16	E	GS	30.25	30.48	30.25	30.41	0.10	61,486	204			48,568			1,400		5,700	5,300			457
2025-05-15	E	GS	30.16	30.39	30.11	30.31	0.07	86,580	250			66,780			1,800	3,500	5,700	3,200			598		1,000	3,800
2025-05-14	E	GS	29.83	30.24	29.81	30.24	0.48	17,020	129			12,560			200		1,500	1,900			820
2025-05-13	E	GS	29.41	29.90	29.41	29.76	0.68	46,710	203			39,360			900		1,500	3,700			853		100
2025-05-12	E	GS	29.48	29.60	28.94	29.08	1.16	76,563	303			65,490			1,400		4,000	3,500			1,467		600
2025-05-09	E	GS	28.00	28.08	27.90	27.92	0.04	20,913	107			18,326			500		1,000	300			460		300
2025-05-08	E	GS	27.68	28.17	27.52	27.88	0.70	44,364	208			35,246			1,900	700	1,600	3,500			1,089		200
2025-05-07	E	GS	27.34	27.34	27.01	27.20	0.20	59,394	155			32,424			7,200	400	4,500	10,100			561		200	3,700
2025-05-06	E	GS	27.07	27.39	27.00	27.00	-0.56	88,979	219			77,198			1,900	1,300	4,100	3,400			368		100	500
2025-05-05	E	GS	27.64	27.85	27.48	27.56	-0.36	54,034	156			34,525			2,800	1,900	8,900	3,700			352		800	1,000
2025-05-02	E	GS	27.90	27.97	27.63	27.92	0.58	16,849	90	30.74	30.17	8,978			1,400		4,500	900			690
2025-05-01	E	GS	27.05	27.50	26.96	27.34	0.34	22,420	104	30.74	30.17	9,829			4,500		5,600	600			530			1,200
2025-04-30	E	GS	26.38	27.00	26.23	27.00	-0.09	46,740	162	30.74	30.17	25,926			4,900	93	9,000	5,500			641			500
2025-04-29	E	GS	26.85	27.10	26.68	27.08	0.09	74,578	125	30.74	30.17	26,192			2,100		42,900	2,400			289			500
2025-04-28	E	GS	27.00	27.31	26.80	26.99	0.08	41,487	156	30.74	30.17	26,778			1,900	500	6,500	4,600			579			600
2025-04-25	E	GS	26.88	27.08	26.67	26.91	0.02	221,157	447	30.74	30.17	122,104			4,900	8,000	19,800	8,200			1,476			12,200
2025-04-24	E	GS	26.13	26.92	25.81	26.89	0.80	138,009	424	30.74	30.17	53,134			7,700	4,700	33,600	21,100			2,576			7,000
2025-04-23	E	GS	26.50	27.12	26.04	26.11	0.46	195,272	493	30.74	30.17	107,806			4,800	13,440	46,500	16,900			1,156			3,900
2025-04-22	E	GS	25.00	25.65	25.00	25.65	0.94	51,688	176	30.74	30.17	30,566			5,100	1,676	8,600	4,200			436
2025-04-21	E	GS	25.00	25.07	24.50	24.71	-0.44	21,742	109	30.74	30.17	15,628				900	3,300	1,100			650
2025-04-17	E	GS	24.83	25.35	24.64	25.15	0.56	74,739	232	30.74	30.17	41,534			3,300	870	23,400	4,300			934
2025-04-16	E	GS	24.99	25.02	24.28	24.62	-0.43	33,819	167	30.74	30.17	22,683			1,400	800	3,700	3,000			1,017			800
2025-04-15	E	GS	25.06	25.52	25.05	25.05	0.24	41,586	175	30.74	30.17	32,343			2,100	200	4,000	1,800			775
2025-04-14	E	GS	25.10	25.15	24.58	24.81	0.40	55,014	264	30.74	30.17	31,933			700	3,000	13,200	4,000			1,226
2025-04-11	E	GS	24.05	24.55	23.64	24.41	0.25	67,190	286	30.74	30.17	40,371			3,900	1,000	12,100	7,400			1,266			1,000
2025-04-10	E	GS	24.63	24.70	23.50	24.16	-1.34	81,929	345	30.74	30.17	40,315			8,600	2,200	6,800	14,600			1,410			7,600
2025-04-09	E	GS	22.35	25.69	22.18	25.57	2.76	191,529	757	30.74	30.17	115,716			13,000	1,800	19,500	33,100			2,233			4,800
2025-04-08	E	GS	24.14	24.24	22.38	22.81	-0.03	118,356	333	30.74	30.17	97,450			3,700	3,100	8,000	3,800			1,122			600
2025-04-07	E	GS	22.02	23.89	21.68	22.84	-0.36	155,013	585	30.74	30.17	118,729			200	1,300	16,400	16,000			1,493
2025-04-04	E	GS	24.23	24.23	22.76	23.20	-2.14	228,972	770	30.74	30.17	173,796			7,500	1,800	22,100	19,800			2,506			800
2025-04-03	E	GS	26.21	26.21	25.20	25.34	-2.52	103,321	521	30.74	30.17	66,935			5,300	2,500	16,000	9,000			2,488			100
2025-04-02	E	GS	27.18	27.96	27.18	27.86	0.81	98,278	250	30.74	30.17	50,906			8,300	515	30,600	5,200			972			1,400
2025-04-01	E	GS	26.75	27.20	26.36	27.04	0.02	31,979	197	30.74	30.17	17,577			3,800		4,700	5,200			429
2025-03-31	E	GS	26.25	27.04	26.13	27.02	0.29	30,287	179	30.74	30.17	18,228			1,200	500	1,500	8,100			675
2025-03-28	E	GS	27.56	27.64	26.55	26.83	-0.74	46,551	291	30.74	30.17	26,675			3,500	300	10,600	4,900			447
2025-03-27	E	GS	27.94	27.94	27.28	27.57	-0.79	90,620	306	30.74	30.17	62,988			2,600	3,300	14,200	4,700			1,439			1,000
2025-03-26	E	GS	28.91	29.26	28.20	28.37	-0.61	75,328	297	30.74	30.17	24,713			8,000	1,400	27,400	12,500			667
2025-03-25	E	GS	28.72	28.98	28.55	28.97	0.23	112,191	303	30.74	30.17	62,744			4,900	3,400	30,400	8,300			1,881			200
2025-03-24	E	GS	28.42	28.75	28.37	28.70	0.75	30,262	174	30.74	30.17	16,406			2,400		7,400	1,800			1,505			200
2025-03-21	E	GS	27.91	28.01	27.26	27.95	0.14	58,860	189	30.74	30.17	23,889			1,700	632	25,300	5,200			1,268			700
2025-03-20	E	GS	27.39	28.08	27.39	27.85	0.29	371,927	491	30.74	30.17	208,544			5,000	10,500	133,700	8,800			351			4,900
2025-03-19	E	GS	27.19	27.83	26.93	27.56	0.29	24,605	152	30.74	30.17	15,525			1,300	70	4,400	2,200			339			700
2025-03-18	E	GS	27.29	27.30	27.02	27.27	-0.03	39,636	184	30.74	30.17	18,934			2,500	90	14,200	2,600			405			800
2025-03-17	E	GS	27.01	27.53	26.86	27.30	0.50	49,649	231	30.74	30.17	25,085			2,100	800	17,900	1,800			1,183			600
2025-03-14	E	GS	26.41	26.82	26.18	26.80	0.84	20,857	158	30.74	30.17	14,864			1,100	100	2,000	1,200			1,298
2025-03-13	E	GS	26.53	26.57	25.72	25.96	-0.54	36,606	230	30.74	30.17	18,812			4,800	400	8,000	3,800			478
2025-03-12	E	GS	27.01	27.01	26.22	26.51	0.23	112,780	386	30.74	30.17	50,934			6,100	4,200	37,600	12,700			1,037
2025-03-11	E	GS	26.49	26.68	26.00	26.28	-0.05	212,534	317	30.74	30.17	128,523			7,200	8,300	56,000	10,500			745
2025-03-10	E	GS	26.80	27.00	25.88	26.33	-1.37	72,421	472	30.74	30.17	46,342			1,500	400	16,016	5,900			1,940
2025-03-07	E	GS	28.13	28.13	26.96	27.70	-0.34	75,289	351	30.74	30.17	46,927			6,300	150	14,100	6,300			1,160
2025-03-06	E	GS	28.81	29.00	27.96	28.04	-1.33	96,955	322	30.74	30.17	62,138			6,000	5,056	9,800	6,200			881
2025-03-05	E	GS	28.80	29.54	28.60	29.33	-1.54	30,005	140	30.74	30.17	4,506			3,600	2,133	11,700	6,600			1,093
2025-03-04	E	GS	29.25	29.25	28.10	28.97	-1.90	15,468	170						1,600	300	5,400	6,300			1,262
2025-03-03	E	GS	30.85	31.02	29.66	29.78	-1.09	7,030	74						1,200	500	3,600	1,000			519
2025-02-28	E	GS	30.20	30.87	30.00	30.87	0.73	29,297	167	30.74	30.17	16,665			3,300	200	7,600	700			444
2025-02-27	E	GS	30.52	30.95	30.08	30.14	-0.50	49,106	249	29.10	31.40	37,507			4,000		3,500	3,700			239
2025-02-26	E	GS	30.50	30.83	30.49	30.64	0.17	25,132	108	30.00	31.40	17,940			1,000	100	4,800	1,000			242
2025-02-25	E	GS	31.28	31.32	30.03	30.47	-0.53	24,684	176	30.00	31.40	15,274			3,500		2,700	2,400			376
2025-02-24	E	GS	31.13	31.43	30.52	31.00		43,032	241	30.40	32.78	30,420			1,100	200	5,800	4,800			305
2025-02-21	E	GS	32.05	32.05	30.92	31.00	-0.86	30,484	203	30.65	31.42	13,810			1,800	800	9,100	3,800			652
2025-02-20	E	GS	33.20	33.20	31.38	31.86	-1.30	108,308	529	33.05	31.98	71,937			7,500	1,900	19,500	5,300			1,606
2025-02-19	E	GS	33.10	33.27	32.91	33.16	-0.14	63,993	191	32.81	33.64	42,016			1,800	3,300	14,900	1,300			513