Goldman Sachs CDR Historical Data - GS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
NEO
Goldman Sachs CDR (GS)
Goldman Sachs CDR (GS) Historical

Goldman Sachs CDR (GS)

21.53

0.46

(2.18%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714165200	21.53	0.46	2.18	21.2	21.55	21.14	17377
1714078800	21.07	-0.23	-1.08	21	21.07	20.97	1886
1713992400	21.3	-0.03	-0.14	21.21	21.3	21.12	5145
1713906000	21.33	0.31	1.47	20.91	21.36	20.91	2777
1713819600	21.02	0.69	3.39	20.62	21.02	20.55	20187
1713560400	20.33	0.07	0.35	20.38	20.38	20.33	1208
1713474000	20.26	-0.09	-0.44	20.51	20.51	20.26	4404
1713387600	20.35	0.4	2.01	19.51	20.41	19.51	16864
1713301200	19.95	-0.19	-0.94	20.28	20.32	19.94	24088
1713214800	20.14	0.52	2.65	20.41	20.73	20.1	149179
1712955600	19.62	-0.41	-2.05	19.63	19.63	19.52	1808
1712869200	20.03	-0.18	-0.89	20.05	20.14	19.89	8930
1712782800	20.21	-0.5	-2.41	20.38	20.38	20	6734
1712696400	20.71	0.05	0.24	20.53	20.71	20.53	2780
1712610000	20.66	0.09	0.44	20.52	20.71	20.52	11223
1712350800	20.57	0.1	0.49	20.33	20.59	20.33	2970
1712264400	20.47	-0.34	-1.63	21.01	21.03	20.43	4826
1712178000	20.81	0.11	0.53	20.83	20.89	20.81	2083
1712091600	20.7	-0.15	-0.72	20.7	20.76	20.54	13463
1712005200	20.85	-0.24	-1.14	21.09	21.09	20.77	8312
1711659600	21.09	0.16	0.76	20.93	21.09	20.93	3812
1711573320	20.93	0.46	2.25	20.65	20.94	20.65	31295
1711486800	20.47	0.08	0.39	20.47	20.63	20.47	1292
1711400400	20.39	-0.12	-0.59	20.51	20.6	20.38	9196
1711141200	20.51	-0.32	-1.54	20.78	20.82	20.48	13973
1711054920	20.83	0.85	4.25	20.59	20.86	20.55	24530
1710968400	19.98	0.42	2.15	19.6	19.98	19.6	7827
1710882000	19.56	0.17	0.88	19.4	19.58	19.36	944
1710795600	19.39	-0.13	-0.67	19.39	19.39	19.39	278
1710536400	19.52	-0.05	-0.26	19.51	19.62	19.5	15260
1710450000	19.57	-0.19	-0.96	19.76	19.76	19.57	4762
1710363600	19.76	0.18	0.92	19.84	19.84	19.76	1566
1710277200	19.58	0.13	0.67	19.37	19.62	19.37	12180
1710190800	19.45	-0.05	-0.26	19.28	19.47	19.27	6223
1709935200	19.5	-0.1	-0.51	19.81	19.91	19.5	8520
1709848800	19.6	-0.05	-0.25	19.85	19.85	19.52	6668
1709762400	19.65	-0.06	-0.30	19.78	19.78	19.43	12923
1709676060	19.71	-0.08	-0.40	19.81	19.92	19.7	6101
1709589600	19.79	0.21	1.07	19.5	19.92	19.49	6508
1709330400	19.58	0.08	0.41	19.46	19.62	19.46	3997
1709244000	19.5	-0.32	-1.61	19.68	19.77	19.47	7772
1709157600	19.82	0.08	0.41	19.49	19.82	19.49	3503
1709071440	19.74	0.05	0.25	19.74	19.8	19.65	19298
1708984800	19.69	-0.05	-0.25	19.85	19.87	19.6	14241
1708725600	19.74	0.06	0.30	19.79	19.98	19.74	5454
1708639320	19.68	0.1	0.51	19.93	19.93	19.67	6804
1708552800	19.58	0.18	0.93	19.41	19.58	19.41	3700
1708466400	19.4	-0.01	-0.05	19.33	19.41	19.33	10285
1708120800	19.41	-0.12	-0.61	19.47	19.5	19.38	5353
1708034400	19.53	0.43	2.25	19.43	19.53	19.35	2850
1707948000	19.1	-0.03	-0.16	19.3	19.3	19	7140
1707861600	19.13	-0.69	-3.48	19.5	19.5	18.99	12785
1707775320	19.82	0.4	2.06	19.66	19.98	19.64	10641
1707516000	19.42	-0.02	-0.10	19.47	19.47	19.38	1603
1707429600	19.44	-0.06	-0.31	19.59	19.59	19.37	5723
1707343200	19.5	0.08	0.41	19.47	19.5	19.47	288
1707256800	19.42	0.06	0.31	19.49	19.49	19.4	1872
1707170400	19.36	-0.16	-0.82	19.58	19.58	19.26	6599
1706911320	19.52	0.16	0.83	19.29	19.59	19.29	2338
1706824800	19.36	-0.05	-0.26	19.41	19.52	19.27	6550
1706738400	19.41	-0.1	-0.51	19.74	19.88	19.4	9238
1706652000	19.51	0.28	1.46	19.31	19.57	19.31	21425
1706565600	19.23	0.15	0.79	18.93	19.23	18.93	3582

Goldman Sachs CDR

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions