Goldman Sachs Group Inc Pa ADR

GS_pa
🏛️ usa →
21.51
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 21.25 21.53 21.16 21.51 0.1M
2025-09-30 21.11 21.14 20.84 21.11 0.1M
2025-09-29 21.30 21.29 21.06 21.07 0.1M
2025-09-26 21.36 21.44 21.24 21.25 0.0M
2025-09-25 21.62 21.68 21.36 21.37 0.1M
2025-09-24 21.55 21.75 21.55 21.70 0.0M
2025-09-23 21.66 21.74 21.57 21.68 0.0M
2025-09-22 21.65 21.75 21.61 21.68 0.1M
2025-09-19 21.85 21.85 21.70 21.70 0.0M
2025-09-18 21.95 21.95 21.78 21.80 0.0M
2025-09-17 22.12 22.14 21.85 21.87 0.1M
2025-09-16 21.92 22.08 21.86 21.98 0.0M
2025-09-15 21.91 22.01 21.84 21.85 0.1M
2025-09-12 21.92 21.92 21.82 21.83 0.0M
2025-09-11 21.94 21.95 21.82 21.86 0.1M
2025-09-10 21.96 21.96 21.83 21.83 0.0M
2025-09-09 22.00 22.00 21.85 21.89 0.0M
2025-09-08 21.95 22.08 21.91 21.96 0.0M
2025-09-05 21.93 22.00 21.78 21.90 0.0M
2025-09-04 21.73 21.83 21.69 21.78 0.0M
2025-09-03 21.75 21.83 21.60 21.66 0.1M
2025-09-02 21.82 21.88 21.71 21.71 0.1M
2025-08-29 21.95 21.98 21.82 21.88 0.1M
2025-08-28 22.11 22.11 21.90 21.92 0.0M
2025-08-27 22.07 22.10 21.96 21.96 0.0M
2025-08-26 22.17 22.17 22.05 22.06 0.0M
2025-08-25 22.24 22.32 22.07 22.13 0.1M
2025-08-22 22.11 22.21 22.02 22.18 0.0M
2025-08-21 22.03 22.11 21.95 22.11 0.1M
2025-08-20 22.00 22.10 21.93 22.00 0.0M
2025-08-19 21.92 21.98 21.85 21.96 0.0M
2025-08-18 21.90 21.95 21.84 21.87 0.0M
2025-08-15 21.95 21.95 21.75 21.91 0.0M
2025-08-14 21.87 21.94 21.82 21.89 0.0M
2025-08-13 21.86 21.98 21.85 21.93 0.0M
2025-08-12 21.82 21.94 20.40 21.86 0.0M
2025-08-11 21.79 21.91 21.71 21.88 0.0M
2025-08-08 21.71 21.78 20.98 21.74 0.0M
2025-08-07 21.90 21.92 21.63 21.77 0.0M
2025-08-06 21.96 21.98 21.81 21.82 0.0M
2025-08-05 21.98 21.98 21.79 21.87 0.0M
2025-08-04 21.83 21.95 21.77 21.94 0.0M
2025-08-01 21.85 21.91 21.71 21.73 0.0M
2025-07-31 21.91 21.93 21.62 21.76 0.1M
2025-07-30 21.85 21.94 21.73 21.82 0.0M
2025-07-29 21.85 21.95 21.79 21.90 0.1M
2025-07-28 21.64 21.84 21.59 21.83 0.1M
2025-07-25 21.79 21.82 21.66 21.70 0.1M
2025-07-24 22.00 22.13 22.00 22.00 0.0M
2025-07-23 22.08 22.20 22.04 22.04 0.0M
2025-07-22 22.00 22.18 22.00 22.00 0.0M
2025-07-21 22.15 22.15 21.98 22.06 0.0M
2025-07-18 22.12 22.14 21.99 22.00 0.0M
2025-07-17 22.00 22.05 21.88 22.01 0.1M
2025-07-16 21.77 21.97 21.76 21.93 0.1M
2025-07-15 21.83 21.95 21.71 21.71 0.0M
2025-07-14 21.93 21.95 21.75 21.79 0.1M
2025-07-11 21.93 22.00 21.82 21.85 0.0M
2025-07-10 21.74 22.07 21.74 21.98 0.1M
2025-07-09 21.70 21.83 21.70 21.83 0.1M
2025-07-08 21.52 21.67 21.44 21.66 0.1M
2025-07-07 21.52 21.60 21.42 21.48 0.0M
2025-07-03 21.45 21.58 21.40 21.52 0.1M
2025-07-02 21.36 21.50 21.32 21.50 0.1M
2025-07-01 21.22 21.40 21.22 21.40 0.1M
2025-06-30 21.36 21.36 21.04 21.16 0.5M
2025-06-27 21.34 21.43 21.24 21.36 0.1M
2025-06-26 21.28 21.36 21.25 21.33 0.0M
2025-06-25 21.35 21.38 21.23 21.23 0.1M
2025-06-24 21.24 21.39 21.24 21.31 0.0M
2025-06-23 21.22 21.30 21.15 21.24 0.0M
2025-06-20 21.18 21.36 21.18 21.22 0.1M
2025-06-18 21.19 21.29 21.19 21.21 0.1M
2025-06-17 21.21 21.29 21.18 21.20 0.1M
2025-06-16 21.20 21.35 21.20 21.27 0.0M
2025-06-13 21.32 21.33 21.23 21.26 0.0M
2025-06-12 21.32 21.37 21.27 21.33 0.0M
2025-06-11 21.26 21.39 21.21 21.25 0.1M
2025-06-10 21.33 21.35 21.27 21.27 0.0M
2025-06-09 21.29 21.31 21.20 21.31 0.0M
2025-06-06 21.39 21.39 21.20 21.25 0.0M
2025-06-05 21.29 21.41 21.26 21.37 0.0M
2025-06-04 21.31 21.40 21.21 21.21 0.0M
2025-06-03 21.20 21.30 21.17 21.23 0.1M
2025-06-02 21.07 21.21 20.97 21.19 0.1M
2025-05-30 21.39 21.52 20.99 20.99 0.3M
2025-05-29 21.46 21.47 21.35 21.43 0.0M
2025-05-28 21.39 21.52 21.31 21.37 0.1M
2025-05-27 21.36 21.52 21.31 21.40 0.0M
2025-05-23 21.35 21.44 21.12 21.28 0.0M
2025-05-22 21.40 21.50 21.23 21.30 0.1M
2025-05-21 21.75 21.75 21.45 21.47 0.0M
2025-05-20 21.79 21.84 21.66 21.75 0.0M
2025-05-19 21.72 21.74 21.61 21.74 0.1M
2025-05-16 21.90 21.90 21.50 21.74 0.0M
2025-05-15 21.63 21.94 21.63 21.82 0.0M
2025-05-14 21.62 21.77 21.62 21.70 0.0M
2025-05-13 21.85 21.85 21.59 21.65 0.1M
2025-05-12 21.91 21.96 21.70 21.78 0.1M
2025-05-09 21.66 21.67 21.53 21.65 0.0M
2025-05-08 21.92 21.96 21.52 21.60 0.1M
2025-05-07 21.90 22.00 21.86 21.86 0.0M
2025-05-06 22.01 22.02 21.87 21.90 0.0M
2025-05-05 22.17 22.17 21.96 22.04 0.0M
2025-05-02 22.20 22.20 22.07 22.12 0.0M
2025-05-01 22.15 22.20 22.05 22.10 0.0M
2025-04-30 22.07 22.22 21.96 22.10 0.1M
2025-04-29 22.05 22.10 22.02 22.08 0.0M
2025-04-28 22.12 22.20 22.00 22.05 0.0M
2025-04-25 22.18 22.18 22.03 22.12 0.0M
2025-04-24 22.32 22.55 22.30 22.46 0.0M
2025-04-23 22.31 22.43 22.28 22.31 0.0M
2025-04-22 22.01 22.25 22.01 22.17 0.0M
2025-04-21 21.95 22.09 21.85 21.93 0.0M
2025-04-17 21.99 22.13 21.94 21.99 0.1M
2025-04-16 21.67 21.95 21.64 21.95 0.0M
2025-04-15 21.46 21.74 21.46 21.68 0.0M
2025-04-14 21.30 21.57 21.30 21.50 0.0M
2025-04-11 21.43 21.53 21.10 21.30 0.1M
2025-04-10 21.67 21.89 21.45 21.54 0.0M
2025-04-09 21.41 21.97 21.32 21.88 0.1M
2025-04-08 21.35 21.59 21.29 21.54 0.1M
2025-04-07 21.65 21.84 20.84 21.19 0.1M
2025-04-04 21.80 21.96 21.16 21.74 0.1M
2025-04-03 22.13 22.30 21.79 22.07 0.1M
2025-04-02 22.37 22.43 22.25 22.40 0.0M
2025-04-01 22.49 22.56 22.31 22.37 0.0M
2025-03-31 22.80 22.93 22.44 22.44 0.3M
2025-03-28 23.03 23.07 22.81 22.81 0.0M
2025-03-27 23.07 23.14 22.97 22.97 0.0M
2025-03-26 23.30 23.36 23.11 23.15 0.0M
2025-03-25 23.30 23.40 23.29 23.30 0.0M
2025-03-24 23.37 23.49 23.27 23.28 0.0M
2025-03-21 23.33 23.49 23.33 23.38 0.0M
2025-03-20 23.40 23.49 23.35 23.35 0.0M
2025-03-19 23.43 23.44 23.33 23.43 0.0M
2025-03-18 23.43 23.43 23.32 23.36 0.0M
2025-03-17 23.34 23.43 23.34 23.37 0.0M
2025-03-14 23.33 23.50 23.30 23.38 0.0M
2025-03-13 23.39 23.44 23.26 23.38 0.0M
2025-03-12 23.44 23.48 23.26 23.30 0.0M
2025-03-11 23.33 23.50 23.29 23.44 0.0M
2025-03-10 23.40 23.52 23.35 23.35 0.0M
2025-03-07 23.46 23.57 23.40 23.43 0.0M
2025-03-06 23.55 23.66 23.45 23.45 0.0M
2025-03-05 23.80 23.88 23.56 23.62 0.1M
2025-03-04 23.75 23.85 23.65 23.66 0.1M
2025-03-03 23.90 23.97 23.80 23.89 0.0M
2025-02-28 23.90 23.95 23.71 23.84 0.1M
2025-02-27 24.12 24.12 23.83 23.83 0.0M
2025-02-26 24.23 24.23 23.81 24.02 0.0M
2025-02-25 23.98 24.24 23.98 24.09 0.0M
2025-02-24 23.97 24.02 23.83 24.00 0.0M
2025-02-21 23.78 24.00 23.75 24.00 0.0M
2025-02-20 23.70 23.90 23.64 23.90 0.0M
2025-02-19 23.54 23.64 23.45 23.64 0.0M
2025-02-18 23.40 23.57 23.29 23.49 0.0M
2025-02-14 23.53 23.53 23.38 23.51 0.0M
2025-02-13 23.30 23.52 23.27 23.52 0.0M
2025-02-12 23.25 23.30 23.17 23.30 0.0M
2025-02-11 23.36 23.37 23.28 23.31 0.0M
2025-02-10 23.25 23.38 23.15 23.36 0.0M
2025-02-07 23.16 23.19 23.07 23.18 0.0M
2025-02-06 23.16 23.19 23.05 23.19 0.0M
2025-02-05 23.00 23.20 22.98 23.16 0.0M
2025-02-04 22.99 23.05 22.95 23.00 0.0M
2025-02-03 22.95 23.08 22.91 22.99 0.0M
2025-01-31 23.20 23.20 23.01 23.03 0.1M
2025-01-30 23.09 23.19 23.00 23.15 0.0M
2025-01-29 23.01 23.07 22.89 23.00 0.0M
2025-01-28 23.22 23.22 23.01 23.01 0.0M
2025-01-27 22.89 23.17 22.89 23.10 0.0M
2025-01-24 23.13 23.30 22.93 23.03 0.1M
2025-01-23 23.47 23.60 23.44 23.48 0.0M
2025-01-22 23.44 23.58 23.32 23.51 0.0M
2025-01-21 23.36 23.65 23.26 23.52 0.1M
2025-01-17 23.35 23.40 23.21 23.33 0.0M
2025-01-16 23.18 23.46 23.18 23.33 0.0M
2025-01-15 23.15 23.28 23.15 23.27 0.0M
2025-01-14 22.95 23.09 22.95 23.05 0.0M
2025-01-13 23.12 23.12 22.91 22.95 0.1M
2025-01-10 23.15 23.21 22.98 23.13 0.1M
2025-01-08 23.08 23.22 23.05 23.06 0.0M
2025-01-07 23.15 23.23 22.97 23.08 0.0M
2025-01-06 23.02 23.18 22.96 23.18 0.1M
2025-01-03 23.09 23.17 23.03 23.11 0.0M
2025-01-02 22.87 23.05 22.73 22.98 0.0M