Goldman Sachs MarketBeta ... (GSUS)
71.89
-2.98 (-3.98%)
At close: Apr 10, 2025, 11:25 AM
ARLP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 68.21 | 75.05 | 67.98 | 74.87 | 6.55 | 9.59% | 187,822 |
| Apr 8, 2025 | 71.82 | 71.95 | 67.47 | 68.32 | -1.00 | -1.44% | 97,647 |
| Apr 7, 2025 | 66.94 | 71.70 | 66.72 | 69.32 | -0.21 | -0.30% | 378,814 |
| Apr 4, 2025 | 71.72 | 71.72 | 69.52 | 69.53 | -4.37 | -5.91% | 473,300 |
| Apr 3, 2025 | 75.32 | 75.32 | 73.83 | 73.90 | -3.79 | -4.88% | 452,749 |
| Apr 2, 2025 | 76.85 | 77.96 | 76.85 | 77.69 | 0.57 | 0.74% | 31,000 |
| Apr 1, 2025 | 76.58 | 77.25 | 76.21 | 77.12 | 0.22 | 0.29% | 65,600 |
| Mar 31, 2025 | 75.47 | 77.04 | 75.28 | 76.90 | 0.39 | 0.51% | 78,300 |
| Mar 28, 2025 | 77.78 | 77.85 | 76.39 | 76.51 | -1.52 | -1.95% | 79,518 |
| Mar 27, 2025 | 78.00 | 78.59 | 78.00 | 78.03 | -0.35 | -0.45% | 40,500 |
| Mar 26, 2025 | 79.24 | 79.24 | 78.14 | 78.38 | -0.97 | -1.22% | 31,840 |
| Mar 25, 2025 | 79.40 | 79.41 | 79.11 | 79.35 | 0.00 | 0.00% | 42,017 |
| Mar 24, 2025 | 78.85 | 79.50 | 78.85 | 79.35 | 1.32 | 1.69% | 29,437 |
| Mar 21, 2025 | 77.19 | 78.03 | 77.13 | 78.03 | 0.11 | 0.14% | 32,500 |
| Mar 20, 2025 | 77.64 | 78.53 | 77.64 | 77.92 | -0.15 | -0.19% | 29,025 |
| Mar 19, 2025 | 77.55 | 78.55 | 77.52 | 78.07 | 0.90 | 1.17% | 43,437 |
| Mar 18, 2025 | 77.42 | 77.42 | 76.94 | 77.17 | -0.92 | -1.18% | 166,100 |
| Mar 17, 2025 | 77.94 | 78.46 | 77.53 | 78.09 | 0.58 | 0.75% | 54,900 |
| Mar 14, 2025 | 76.55 | 77.56 | 76.55 | 77.51 | 1.59 | 2.09% | 34,100 |
| Mar 13, 2025 | 76.98 | 76.98 | 75.65 | 75.92 | -1.04 | -1.35% | 49,539 |
| Mar 12, 2025 | 77.41 | 77.41 | 76.24 | 76.96 | 0.36 | 0.47% | 39,000 |
| Mar 11, 2025 | 77.11 | 77.38 | 75.97 | 76.60 | -0.45 | -0.58% | 57,028 |
| Mar 10, 2025 | 78.02 | 78.35 | 76.42 | 77.05 | -2.23 | -2.81% | 57,100 |
| Mar 7, 2025 | 78.50 | 79.44 | 77.98 | 79.28 | 0.36 | 0.46% | 57,742 |
| Mar 6, 2025 | 79.55 | 79.96 | 78.55 | 78.92 | -1.55 | -1.93% | 50,714 |
| Mar 5, 2025 | 79.77 | 80.67 | 79.19 | 80.47 | 0.96 | 1.21% | 46,748 |
| Mar 4, 2025 | 79.82 | 80.69 | 78.89 | 79.51 | -1.01 | -1.25% | 212,400 |
| Mar 3, 2025 | 82.15 | 82.35 | 80.02 | 80.52 | -1.37 | -1.67% | 48,845 |
| Feb 28, 2025 | 80.65 | 82.01 | 80.31 | 81.89 | 1.24 | 1.54% | 264,302 |
| Feb 27, 2025 | 82.29 | 82.43 | 80.59 | 80.65 | -1.22 | -1.49% | 25,600 |
| Feb 26, 2025 | 82.53 | 82.64 | 81.67 | 81.87 | 0.00 | 0.00% | 22,022 |
| Feb 25, 2025 | 82.22 | 82.44 | 81.28 | 81.87 | -0.47 | -0.57% | 56,000 |
| Feb 24, 2025 | 83.00 | 83.02 | 82.28 | 82.34 | -0.51 | -0.62% | 34,300 |
| Feb 21, 2025 | 84.41 | 84.41 | 82.81 | 82.85 | -1.47 | -1.74% | 21,500 |
| Feb 20, 2025 | 84.56 | 84.56 | 83.89 | 84.32 | -0.35 | -0.41% | 45,636 |
| Feb 19, 2025 | 84.30 | 84.76 | 84.30 | 84.67 | 0.17 | 0.20% | 24,500 |
| Feb 18, 2025 | 84.49 | 84.50 | 84.13 | 84.50 | 0.12 | 0.14% | 39,000 |
| Feb 14, 2025 | 84.39 | 84.47 | 84.26 | 84.38 | 0.02 | 0.02% | 26,400 |
| Feb 13, 2025 | 83.48 | 84.37 | 83.48 | 84.36 | 0.88 | 1.05% | 57,837 |
| Feb 12, 2025 | 83.13 | 83.61 | 83.03 | 83.48 | -0.20 | -0.24% | 28,400 |
| Feb 11, 2025 | 83.51 | 83.75 | 83.44 | 83.68 | -0.01 | -0.01% | 25,739 |
| Feb 10, 2025 | 83.65 | 83.76 | 83.52 | 83.69 | 0.55 | 0.66% | 42,900 |
| Feb 7, 2025 | 83.88 | 84.09 | 83.06 | 83.14 | -0.70 | -0.83% | 42,600 |
| Feb 6, 2025 | 83.71 | 83.86 | 83.35 | 83.84 | 0.29 | 0.35% | 45,928 |
| Feb 5, 2025 | 83.05 | 83.57 | 82.97 | 83.55 | 0.29 | 0.35% | 27,900 |
| Feb 4, 2025 | 82.63 | 83.26 | 82.63 | 83.26 | 0.66 | 0.80% | 26,925 |
| Feb 3, 2025 | 81.70 | 82.95 | 81.70 | 82.60 | -0.63 | -0.76% | 46,400 |
| Jan 31, 2025 | 84.01 | 84.29 | 83.11 | 83.23 | -0.31 | -0.37% | 25,746 |
| Jan 30, 2025 | 83.30 | 83.80 | 83.00 | 83.54 | 0.39 | 0.47% | 26,808 |
| Jan 29, 2025 | 83.23 | 83.37 | 82.85 | 83.15 | -0.37 | -0.44% | 29,900 |