Goldman Sachs Group Inc Pd ADR

GS_pd
🏛️ usa →
20.90
Last Update: 2025-09-30
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
2023-12-29 21.85 21.86 21.51 21.64 0.2M
2023-12-28 21.85 21.89 21.72 21.85 0.1M
2023-12-27 21.75 21.90 21.66 21.76 0.1M
2023-12-26 21.82 21.87 21.74 21.74 0.1M
2023-12-22 21.80 21.88 21.69 21.71 0.1M
2023-12-21 21.83 21.85 21.72 21.75 0.1M
2023-12-20 21.72 21.89 21.59 21.59 0.1M
2023-12-19 21.60 21.76 21.60 21.68 0.1M
2023-12-18 21.58 21.70 21.47 21.60 0.1M
2023-12-15 21.79 21.88 21.69 21.70 0.2M
2023-12-14 21.77 21.90 21.70 21.78 0.2M
2023-12-13 21.63 21.80 21.55 21.80 0.2M
2023-12-12 21.50 21.75 21.50 21.64 0.2M
2023-12-11 21.65 21.70 21.48 21.64 0.1M
2023-12-08 21.59 21.73 21.54 21.73 0.1M
2023-12-07 21.23 21.63 21.23 21.63 0.1M
2023-12-06 21.22 21.40 21.16 21.31 0.2M
2023-12-05 21.17 21.30 21.10 21.10 0.0M
2023-12-04 21.23 21.40 21.10 21.21 0.1M
2023-12-01 21.27 21.32 21.17 21.23 0.0M
2023-11-30 21.08 21.37 21.03 21.22 0.3M
2023-11-29 21.31 21.47 21.09 21.14 0.1M
2023-11-28 21.27 21.36 21.19 21.25 0.1M
2023-11-27 21.28 21.39 21.21 21.25 0.1M
2023-11-24 21.25 21.39 21.20 21.23 0.0M
2023-11-22 21.25 21.36 21.16 21.20 0.1M
2023-11-21 21.06 21.31 21.06 21.23 0.1M
2023-11-20 21.34 21.44 21.09 21.19 0.1M
2023-11-17 21.40 21.60 21.23 21.42 0.1M
2023-11-16 21.33 21.40 21.33 21.40 0.1M
2023-11-15 21.60 21.68 21.34 21.35 0.1M
2023-11-14 21.66 21.76 21.44 21.51 0.1M
2023-11-13 21.48 21.60 21.40 21.56 0.1M
2023-11-10 21.44 21.68 21.35 21.55 0.1M
2023-11-09 21.34 21.39 21.25 21.33 0.0M
2023-11-08 21.43 21.46 21.28 21.40 0.0M
2023-11-07 21.27 21.40 21.23 21.37 0.1M
2023-11-06 21.30 21.35 21.11 21.29 0.1M
2023-11-03 21.30 21.44 21.12 21.31 0.1M
2023-11-02 21.29 21.55 21.03 21.16 0.1M
2023-11-01 20.86 21.30 20.82 21.30 0.1M
2023-10-31 20.66 20.94 20.60 20.86 0.1M
2023-10-30 20.55 20.64 20.35 20.61 0.1M
2023-10-27 20.60 20.70 20.40 20.40 0.1M
2023-10-26 20.46 20.65 20.45 20.57 0.0M
2023-10-25 20.57 20.86 20.44 20.45 0.1M
2023-10-24 20.93 21.22 20.86 21.15 0.1M
2023-10-23 20.70 20.98 20.50 20.93 0.1M
2023-10-20 20.79 21.00 20.50 21.00 0.0M
2023-10-19 20.92 21.00 20.61 20.69 0.1M
2023-10-18 20.83 20.99 20.70 20.83 0.1M
2023-10-17 20.80 21.00 20.80 20.99 0.1M
2023-10-16 20.91 20.93 20.80 20.85 0.0M
2023-10-13 20.89 21.10 20.86 20.98 0.0M
2023-10-12 21.13 21.13 20.85 20.89 0.0M
2023-10-11 20.90 21.49 20.85 21.01 0.1M
2023-10-10 20.83 21.07 20.83 20.85 0.0M
2023-10-09 21.03 21.03 20.81 20.82 0.0M
2023-10-06 20.85 21.09 20.67 20.99 0.0M
2023-10-05 21.05 21.27 21.00 21.00 0.1M
2023-10-04 21.15 21.49 20.87 21.02 0.1M
2023-10-03 21.52 21.58 20.95 21.07 0.1M
2023-10-02 21.82 21.82 21.52 21.52 0.1M
2023-09-29 21.47 22.11 21.47 22.03 0.4M
2023-09-28 21.14 21.61 21.14 21.58 0.1M
2023-09-27 21.14 21.38 20.98 21.37 0.1M
2023-09-26 21.09 21.18 20.95 20.95 0.1M
2023-09-25 21.01 21.25 20.97 21.01 0.2M
2023-09-22 21.30 21.38 21.12 21.14 0.0M
2023-09-21 21.33 21.40 21.13 21.13 0.2M
2023-09-20 21.24 21.49 21.13 21.49 0.0M
2023-09-19 21.14 21.28 21.12 21.27 0.1M
2023-09-18 21.10 21.30 21.01 21.21 0.1M
2023-09-15 21.15 21.16 21.00 21.16 0.1M
2023-09-14 20.86 21.16 20.80 21.16 0.1M
2023-09-13 20.71 20.86 20.71 20.86 0.0M
2023-09-12 20.79 20.86 20.70 20.71 0.1M
2023-09-11 20.75 20.85 20.74 20.81 0.0M
2023-09-08 20.76 20.80 20.64 20.80 0.0M
2023-09-07 20.68 20.79 20.60 20.63 0.0M
2023-09-06 20.62 20.80 20.58 20.75 0.0M
2023-09-05 20.75 20.75 20.60 20.68 0.0M
2023-09-01 20.67 20.82 20.65 20.78 0.0M
2023-08-31 20.68 20.86 20.60 20.80 0.2M
2023-08-30 20.53 20.69 20.53 20.66 0.0M
2023-08-29 20.43 20.60 20.43 20.60 0.1M
2023-08-28 20.54 20.54 20.40 20.42 0.0M
2023-08-25 20.40 20.55 20.28 20.40 0.1M
2023-08-24 20.59 20.60 20.32 20.32 0.0M
2023-08-23 20.50 20.60 20.41 20.60 0.0M
2023-08-22 20.50 20.60 20.35 20.45 0.0M
2023-08-21 20.41 20.59 20.21 20.41 0.1M
2023-08-18 20.40 20.64 20.40 20.54 0.0M
2023-08-17 20.51 20.60 20.30 20.60 0.0M
2023-08-16 20.50 20.57 20.28 20.33 0.0M
2023-08-15 20.79 20.79 20.50 20.57 0.0M
2023-08-14 20.52 20.79 20.51 20.79 0.0M
2023-08-11 20.42 20.68 20.42 20.62 0.0M
2023-08-10 20.59 21.16 20.41 20.43 0.1M
2023-08-09 20.65 20.70 20.35 20.35 0.1M
2023-08-08 20.52 20.64 20.41 20.57 0.1M
2023-08-07 20.32 20.53 20.30 20.50 0.0M
2023-08-04 20.31 20.50 20.25 20.27 0.0M
2023-08-03 20.51 20.51 20.25 20.26 0.1M
2023-08-02 20.52 20.69 20.44 20.50 0.1M
2023-08-01 20.91 20.92 20.67 20.70 0.1M
2023-07-31 20.55 21.16 20.55 20.98 0.1M
2023-07-28 20.56 20.70 20.44 20.57 0.0M
2023-07-27 20.77 20.84 20.50 20.66 0.1M
2023-07-26 20.61 20.83 20.61 20.80 0.1M
2023-07-25 20.57 20.57 20.41 20.55 0.0M
2023-07-24 20.75 20.87 20.60 20.86 0.0M
2023-07-21 20.62 20.84 20.56 20.70 0.0M
2023-07-20 20.85 20.85 20.63 20.68 0.0M
2023-07-19 20.84 20.95 20.78 20.87 0.1M
2023-07-18 20.77 20.94 20.67 20.94 0.0M
2023-07-17 20.78 20.79 20.62 20.67 0.0M
2023-07-14 20.70 20.84 20.52 20.59 0.1M
2023-07-13 20.70 20.78 20.63 20.76 0.1M
2023-07-12 20.67 20.85 20.58 20.75 0.0M
2023-07-11 20.52 20.65 20.49 20.60 0.0M
2023-07-10 20.60 20.64 20.46 20.47 0.0M
2023-07-07 20.36 20.64 20.36 20.64 0.0M
2023-07-06 20.53 20.62 20.34 20.48 0.0M
2023-07-05 20.55 20.80 20.55 20.68 0.1M
2023-07-03 20.51 20.75 20.50 20.59 0.0M
2023-06-30 20.56 20.75 20.39 20.39 0.3M
2023-06-29 20.65 20.76 20.50 20.63 0.1M
2023-06-28 20.63 20.75 20.63 20.65 0.0M
2023-06-27 20.73 20.80 20.63 20.70 0.1M
2023-06-26 20.73 20.99 20.73 20.78 0.1M
2023-06-23 20.78 20.86 20.62 20.80 0.0M
2023-06-22 20.75 20.86 20.62 20.68 0.0M
2023-06-21 20.60 20.84 20.57 20.84 0.0M
2023-06-20 20.63 20.69 20.51 20.67 0.0M
2023-06-16 20.63 20.70 20.51 20.52 0.0M
2023-06-15 20.63 20.84 20.63 20.64 0.1M
2023-06-14 20.69 20.81 20.40 20.78 0.1M
2023-06-13 20.37 20.79 20.37 20.71 0.1M
2023-06-12 20.47 20.56 20.19 20.41 0.1M
2023-06-09 20.39 20.49 20.38 20.39 0.0M
2023-06-08 20.49 20.54 20.38 20.42 0.0M
2023-06-07 20.63 20.65 20.31 20.38 0.1M
2023-06-06 20.55 20.71 20.34 20.67 0.0M
2023-06-05 20.51 20.75 20.37 20.37 0.0M
2023-06-02 20.58 20.74 20.43 20.74 0.0M
2023-06-01 20.63 20.65 20.46 20.46 0.0M
2023-05-31 20.17 20.64 20.15 20.63 0.2M
2023-05-30 20.20 20.31 20.08 20.14 0.0M
2023-05-26 20.07 20.13 19.99 20.04 0.0M
2023-05-25 20.10 20.10 19.87 19.92 0.0M
2023-05-24 20.14 20.28 19.94 19.99 0.1M
2023-05-23 20.36 20.68 20.13 20.15 0.2M
2023-05-22 20.33 20.61 20.33 20.58 0.0M
2023-05-19 20.44 20.55 20.12 20.40 0.0M
2023-05-18 20.47 20.62 20.37 20.55 0.0M
2023-05-17 20.01 20.52 20.01 20.47 0.0M
2023-05-16 20.50 20.51 19.96 19.96 0.0M
2023-05-15 20.68 20.68 20.27 20.37 0.1M
2023-05-12 20.46 20.71 20.46 20.55 0.1M
2023-05-11 20.46 20.60 20.35 20.46 0.0M
2023-05-10 20.55 20.62 20.20 20.50 0.1M
2023-05-09 19.81 20.08 19.81 20.01 0.1M
2023-05-08 20.10 20.10 19.77 19.94 0.1M
2023-05-05 19.69 20.08 19.68 19.84 0.1M
2023-05-04 19.73 19.75 19.34 19.52 0.1M
2023-05-03 20.01 20.17 19.60 19.64 0.1M
2023-05-02 20.09 20.26 19.75 20.11 0.1M
2023-05-01 20.50 20.64 20.10 20.15 0.1M
2023-04-28 20.30 20.70 20.26 20.60 0.2M
2023-04-27 20.16 20.36 20.16 20.25 0.1M
2023-04-26 20.40 20.58 20.00 20.16 0.1M
2023-04-25 20.63 20.70 20.39 20.39 0.1M
2023-04-24 20.68 20.88 20.62 20.80 0.0M
2023-04-21 20.96 21.12 20.80 20.97 0.1M
2023-04-20 20.69 20.95 20.57 20.95 0.1M
2023-04-19 20.67 20.73 20.43 20.64 0.1M
2023-04-18 20.47 20.70 20.47 20.62 0.1M
2023-04-17 20.47 20.59 20.35 20.47 0.0M
2023-04-14 20.59 20.69 20.37 20.42 0.1M
2023-04-13 20.58 20.69 20.45 20.54 0.1M
2023-04-12 20.53 20.68 20.28 20.63 0.1M
2023-04-11 20.30 20.49 20.26 20.41 0.1M
2023-04-10 20.50 20.63 20.11 20.30 0.1M
2023-04-06 20.52 20.67 20.27 20.65 0.1M
2023-04-05 20.57 20.71 20.52 20.52 0.0M
2023-04-04 20.70 20.73 20.55 20.69 0.0M
2023-04-03 20.88 20.88 20.34 20.76 0.1M
2023-03-31 20.14 20.89 20.14 20.79 0.2M
2023-03-30 20.17 20.33 19.93 20.32 0.0M
2023-03-29 20.00 20.39 19.76 20.12 0.1M
2023-03-28 19.84 19.96 19.61 19.96 0.0M
2023-03-27 19.50 19.98 19.50 19.86 0.0M
2023-03-24 19.17 19.57 19.15 19.41 0.1M
2023-03-23 19.50 19.74 19.19 19.31 0.1M
2023-03-22 19.40 19.76 19.33 19.50 0.1M
2023-03-21 19.22 19.57 19.21 19.25 0.1M
2023-03-20 19.43 19.60 19.14 19.15 0.1M
2023-03-17 20.02 20.02 19.44 19.53 0.0M
2023-03-16 19.35 19.99 19.31 19.85 0.1M
2023-03-15 19.41 19.68 19.11 19.31 0.1M
2023-03-14 20.14 20.65 19.58 19.64 0.1M
2023-03-13 20.30 20.44 19.75 19.75 0.1M
2023-03-10 20.76 21.00 20.26 20.68 0.1M
2023-03-09 20.96 21.09 20.89 20.89 0.2M
2023-03-08 20.97 21.09 20.87 21.00 0.1M
2023-03-07 21.22 21.41 20.93 20.97 0.0M
2023-03-06 21.29 21.34 21.21 21.29 0.1M
2023-03-03 20.91 21.30 20.91 21.15 0.1M
2023-03-02 20.58 20.95 20.51 20.93 0.1M
2023-03-01 20.82 20.87 20.59 20.64 0.0M
2023-02-28 20.65 20.98 20.57 20.71 0.1M
2023-02-27 20.72 20.95 20.63 20.78 0.1M
2023-02-24 20.88 20.93 20.53 20.68 0.1M
2023-02-23 20.96 21.24 20.59 21.02 0.1M
2023-02-22 20.51 21.06 20.51 20.95 0.1M
2023-02-21 21.25 21.37 20.41 20.51 0.1M
2023-02-17 21.32 21.48 21.23 21.47 0.1M
2023-02-16 21.41 21.69 21.36 21.50 0.1M
2023-02-15 21.46 21.61 21.07 21.50 0.1M
2023-02-14 21.27 21.63 21.27 21.49 0.1M
2023-02-13 21.59 21.79 21.20 21.49 0.1M
2023-02-10 21.80 21.85 21.58 21.75 0.1M
2023-02-09 21.64 22.05 21.52 21.69 0.3M
2023-02-08 20.79 21.59 20.54 21.51 0.4M
2023-02-07 20.89 20.92 20.52 20.78 0.1M
2023-02-06 21.03 21.17 20.82 20.91 0.1M
2023-02-03 21.64 21.66 21.16 21.35 0.1M
2023-02-02 20.94 22.25 20.77 21.78 0.6M
2023-02-01 20.30 21.10 20.19 20.81 0.4M
2023-01-31 20.15 20.37 20.11 20.37 0.2M
2023-01-30 20.00 20.15 19.97 20.15 0.1M
2023-01-27 19.99 20.12 19.99 20.02 0.1M
2023-01-26 20.04 20.05 19.91 20.03 0.1M
2023-01-25 19.89 20.15 19.86 19.98 0.1M
2023-01-24 20.24 20.29 20.13 20.24 0.1M
2023-01-23 19.96 20.24 19.96 20.24 0.1M
2023-01-20 20.11 20.24 19.95 19.96 0.1M
2023-01-19 19.80 20.15 19.76 20.11 0.1M
2023-01-18 19.85 20.15 19.85 19.97 0.1M
2023-01-17 19.67 19.78 19.50 19.78 0.1M
2023-01-13 19.30 19.72 19.30 19.64 0.1M
2023-01-12 19.37 19.56 19.34 19.41 0.0M
2023-01-11 19.15 19.43 19.15 19.37 0.1M
2023-01-10 19.08 19.20 19.00 19.15 0.1M
2023-01-09 19.03 19.20 19.03 19.16 0.1M
2023-01-06 18.90 19.17 18.90 19.00 0.1M
2023-01-05 19.00 19.18 18.78 18.89 0.1M
2023-01-04 18.79 19.06 18.79 19.03 0.2M
2023-01-03 18.57 18.93 18.56 18.73 0.1M