STOCK FUTURES STEADY AS BOND SELL-OFF TAKES A BREAK

Historic ouster of U.S. House Speaker threatens to ramp up uncertainty in the market

The Goldman Sachs Group, Inc. (GS-PD)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

21.07

-0.45

(-2.09%)

At close: 04:00PM EDT

Time Period:

Oct 04, 2022 - Oct 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2023	21.52	21.58	20.95	21.07	21.07	64,369
Oct 02, 2023	21.82	21.82	21.52	21.52	21.52	50,880
Sept 29, 2023	21.47	22.11	21.47	22.03	22.03	392,678
Sept 28, 2023	21.14	21.61	21.14	21.58	21.58	84,304
Sept 27, 2023	21.14	21.38	20.98	21.37	21.37	103,814
Sept 26, 2023	21.09	21.18	20.95	20.95	20.95	88,087
Sept 25, 2023	21.01	21.25	20.97	21.01	21.01	161,689
Sept 22, 2023	21.30	21.38	21.12	21.14	21.14	24,202
Sept 21, 2023	21.33	21.40	21.13	21.13	21.13	185,167
Sept 20, 2023	21.24	21.49	21.13	21.49	21.49	43,189
Sept 19, 2023	21.14	21.27	21.12	21.27	21.27	68,455
Sept 18, 2023	21.10	21.30	21.01	21.21	21.21	65,647
Sept 15, 2023	21.15	21.16	21.00	21.16	21.16	81,089
Sept 14, 2023	20.86	21.16	20.80	21.16	21.16	57,068
Sept 13, 2023	20.71	20.86	20.71	20.86	20.86	49,434
Sept 12, 2023	20.79	20.86	20.70	20.71	20.71	69,884
Sept 11, 2023	20.75	20.85	20.74	20.81	20.81	31,419
Sept 08, 2023	20.76	20.80	20.64	20.80	20.80	20,418
Sept 07, 2023	20.68	20.79	20.60	20.63	20.63	21,438
Sept 06, 2023	20.62	20.80	20.58	20.75	20.75	29,688
Sept 05, 2023	20.75	20.75	20.60	20.68	20.68	30,591
Sept 01, 2023	20.67	20.82	20.65	20.78	20.78	32,542
Aug 31, 2023	20.68	20.86	20.60	20.80	20.80	166,278
Aug 30, 2023	20.53	20.69	20.53	20.66	20.66	33,969
Aug 29, 2023	20.43	20.60	20.43	20.60	20.60	57,672
Aug 28, 2023	20.54	20.54	20.40	20.42	20.42	23,050
Aug 25, 2023	20.40	20.55	20.28	20.40	20.40	54,352
Aug 24, 2023	20.59	20.60	20.32	20.32	20.32	34,086
Aug 23, 2023	20.50	20.60	20.41	20.60	20.60	29,555
Aug 22, 2023	20.50	20.60	20.35	20.45	20.45	41,198
Aug 21, 2023	20.41	20.59	20.21	20.41	20.41	65,371
Aug 18, 2023	20.40	20.64	20.40	20.54	20.54	33,358
Aug 17, 2023	20.51	20.60	20.30	20.60	20.60	38,041
Aug 16, 2023	20.50	20.57	20.28	20.33	20.33	49,769
Aug 15, 2023	20.79	20.79	20.50	20.57	20.57	49,735
Aug 14, 2023	20.52	20.79	20.51	20.79	20.79	27,953
Aug 11, 2023	20.42	20.68	20.42	20.62	20.62	45,349
Aug 10, 2023	20.59	21.16	20.41	20.43	20.43	139,859
Aug 09, 2023	20.65	20.70	20.35	20.35	20.35	69,773
Aug 08, 2023	20.52	20.64	20.41	20.57	20.57	54,714
Aug 07, 2023	20.32	20.53	20.30	20.50	20.50	49,484
Aug 04, 2023	20.31	20.50	20.25	20.27	20.27	48,108
Aug 03, 2023	20.51	20.51	20.25	20.26	20.26	65,733
Aug 02, 2023	20.52	20.69	20.44	20.50	20.50	53,824
Aug 01, 2023	20.91	20.92	20.67	20.70	20.70	57,475
Jul 31, 2023	20.55	21.16	20.55	20.98	20.98	112,845
Jul 28, 2023	20.56	20.70	20.44	20.57	20.57	28,622
Jul 27, 2023	20.77	20.84	20.50	20.66	20.66	72,601
Jul 26, 2023	20.61	20.83	20.61	20.80	20.80	61,305
Jul 25, 2023	20.57	20.57	20.41	20.55	20.55	41,573
Jul 24, 2023	20.75	20.87	20.60	20.86	20.86	41,008
Jul 21, 2023	20.62	20.84	20.56	20.70	20.70	37,637
Jul 20, 2023	20.85	20.85	20.63	20.68	20.68	35,919
Jul 19, 2023	20.84	20.95	20.78	20.87	20.87	59,767
Jul 18, 2023	20.77	20.94	20.67	20.94	20.94	46,913
Jul 17, 2023	20.78	20.79	20.62	20.66	20.66	39,215
Jul 14, 2023	20.70	20.84	20.52	20.59	20.59	96,513
Jul 13, 2023	20.70	20.78	20.63	20.76	20.76	70,202
Jul 12, 2023	20.67	20.85	20.58	20.75	20.75	37,253
Jul 11, 2023	20.52	20.65	20.49	20.60	20.60	39,046
Jul 10, 2023	20.60	20.64	20.46	20.47	20.47	25,973
Jul 07, 2023	20.36	20.64	20.36	20.64	20.64	21,679
Jul 06, 2023	20.53	20.62	20.34	20.48	20.48	40,585
Jul 05, 2023	20.55	20.80	20.55	20.68	20.68	51,664
Jul 03, 2023	20.51	20.75	20.50	20.59	20.59	36,127
Jun 30, 2023	20.56	20.75	20.39	20.39	20.39	301,274
Jun 29, 2023	20.65	20.76	20.50	20.63	20.63	55,240
Jun 28, 2023	20.63	20.75	20.63	20.65	20.65	43,479
Jun 27, 2023	20.73	20.80	20.63	20.70	20.70	61,471
Jun 26, 2023	20.73	20.99	20.73	20.78	20.78	70,800
Jun 23, 2023	20.78	20.86	20.62	20.80	20.80	37,657
Jun 22, 2023	20.75	20.85	20.62	20.68	20.68	35,525
Jun 21, 2023	20.60	20.84	20.57	20.84	20.84	39,519
Jun 20, 2023	20.63	20.68	20.51	20.67	20.67	31,890
Jun 16, 2023	20.63	20.70	20.51	20.52	20.52	46,821
Jun 15, 2023	20.63	20.84	20.63	20.64	20.64	68,244
Jun 14, 2023	20.69	20.81	20.40	20.78	20.78	51,888
Jun 13, 2023	20.37	20.79	20.37	20.71	20.71	103,486
Jun 12, 2023	20.47	20.56	20.19	20.41	20.41	110,284
Jun 09, 2023	20.39	20.49	20.38	20.39	20.39	40,072
Jun 08, 2023	20.49	20.54	20.38	20.42	20.42	38,024
Jun 07, 2023	20.63	20.65	20.31	20.38	20.38	86,083
Jun 06, 2023	20.55	20.71	20.34	20.67	20.67	21,617
Jun 05, 2023	20.51	20.67	20.37	20.37	20.37	34,784
Jun 02, 2023	20.58	20.74	20.43	20.74	20.74	34,890
Jun 01, 2023	20.63	20.65	20.46	20.46	20.46	30,195
May 31, 2023	20.17	20.64	20.15	20.63	20.63	234,639
May 30, 2023	20.20	20.31	20.08	20.14	20.14	34,281
May 26, 2023	20.07	20.13	19.99	20.04	20.04	27,516
May 25, 2023	20.10	20.10	19.87	19.92	19.92	49,310
May 24, 2023	20.14	20.28	19.94	19.99	19.99	67,867
May 23, 2023	20.36	20.68	20.13	20.15	20.15	150,346
May 22, 2023	20.33	20.61	20.33	20.58	20.58	46,011
May 19, 2023	20.44	20.55	20.12	20.40	20.40	26,994
May 18, 2023	20.47	20.62	20.37	20.55	20.55	49,745
May 17, 2023	20.01	20.51	20.01	20.47	20.47	32,890
May 16, 2023	20.50	20.50	19.96	19.96	19.96	48,338
May 15, 2023	20.68	20.68	20.27	20.37	20.37	53,328
May 12, 2023	20.46	20.71	20.46	20.55	20.55	59,225
May 11, 2023	20.46	20.60	20.35	20.46	20.46	48,721
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,020.92-156.26(-0.81%)

S&P 5004,229.45-58.94(-1.37%)

DOW33,002.38-430.97(-1.29%)

CAD/USD0.7292-0.0005(-0.06%)

CRUDE OIL87.76-1.47(-1.65%)

Bitcoin CAD37,768.99+138.23(+0.37%)

STOCK FUTURES STEADY AS BOND SELL-OFF TAKES A BREAK

The Goldman Sachs Group, Inc. (GS-PD)

S&P/TSX
19,020.92
-156.26(-0.81%)

S&P 500
4,229.45
-58.94(-1.37%)

DOW
33,002.38
-430.97(-1.29%)

CAD/USD
0.7292
-0.0005(-0.06%)

CRUDE OIL
87.76
-1.47(-1.65%)

Bitcoin CAD
37,768.99
+138.23(+0.37%)