Skip to main content

Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 368.10 371.62 360.98 371.62 3,078,667 +4.75(+1.30%)
Nov 29, 2022 364.39 368.03 362.61 366.86 1,826,754 +1.29(+0.35%)
Nov 28, 2022 368.51 371.34 364.17 365.57 2,334,734 -6.21(-1.67%)
Nov 25, 2022 368.82 372.34 368.27 371.79 1,296,472 +2.50(+0.68%)
Nov 23, 2022 367.04 371.15 366.57 369.29 1,951,439 +2.28(+0.62%)
Nov 22, 2022 364.65 368.88 364.65 367.01 2,112,120 +3.50(+0.96%)
Nov 21, 2022 362.26 364.05 358.94 363.52 1,963,676 +0.97(+0.27%)
Nov 18, 2022 364.54 366.02 360.82 362.55 2,494,251 -0.56(-0.15%)
Nov 17, 2022 360.59 364.96 358.54 363.11 2,404,280 -2.44(-0.67%)
Nov 16, 2022 366.38 368.47 363.32 365.54 2,408,252 -0.53(-0.14%)
Nov 15, 2022 369.03 372.47 363.94 366.07 3,337,746 +0.50(+0.14%)
Nov 14, 2022 367.14 370.30 363.79 365.57 2,728,924 -2.69(-0.73%)
Nov 11, 2022 363.31 370.01 362.12 368.26 3,565,617 +6.56(+1.81%)
Nov 10, 2022 353.75 363.73 353.51 361.70 3,963,016 +15.59(+4.51%)
Nov 09, 2022 347.01 351.03 345.04 346.11 3,184,893 -1.93(-0.56%)
Nov 08, 2022 346.39 351.07 345.59 348.04 3,660,871 +1.40(+0.40%)
Nov 07, 2022 344.20 347.02 342.78 346.64 2,641,401 +4.45(+1.30%)
Nov 04, 2022 338.46 342.64 335.81 342.19 3,318,376 +8.64(+2.59%)
Nov 03, 2022 332.24 335.27 327.55 333.55 2,630,880 -0.88(-0.26%)
Nov 02, 2022 332.36 341.75 331.51 334.43 3,372,028 +1.16(+0.35%)
Nov 01, 2022 329.98 333.38 328.68 333.27 2,422,583 +3.89(+1.18%)
Oct 31, 2022 326.09 330.98 325.62 329.38 2,325,722 +2.57(+0.79%)
Oct 28, 2022 323.66 327.54 321.25 326.81 1,754,069 +4.44(+1.38%)
Oct 27, 2022 324.41 326.92 321.75 322.38 2,090,329 +1.42(+0.44%)
Oct 26, 2022 319.83 323.80 319.47 320.95 2,276,834 +3.15(+0.99%)
Oct 25, 2022 313.46 318.95 311.61 317.81 1,919,506 +3.54(+1.13%)
Oct 24, 2022 314.08 316.69 311.54 314.27 2,335,147 +3.44(+1.11%)
Oct 21, 2022 297.35 311.45 295.90 310.83 3,708,582 +13.66(+4.60%)
Oct 20, 2022 298.40 302.17 295.43 297.16 2,491,223 -0.91(-0.30%)
Oct 19, 2022 298.88 300.97 294.53 298.07 2,472,194 -2.00(-0.67%)
Oct 18, 2022 307.55 310.23 298.30 300.07 6,722,138 +6.83(+2.33%)
Oct 17, 2022 291.04 297.94 290.79 293.24 3,257,593 +6.43(+2.24%)
Oct 14, 2022 293.96 297.93 285.94 286.82 2,508,492 -6.77(-2.31%)
Oct 13, 2022 277.67 295.20 275.12 293.59 2,848,289 +11.24(+3.98%)
Oct 12, 2022 281.08 286.62 278.90 282.34 1,844,484 +1.05(+0.37%)
Oct 11, 2022 284.93 289.24 281.01 281.29 2,501,534 -6.05(-2.11%)
Oct 10, 2022 290.30 291.34 285.33 287.34 1,372,112 -0.52(-0.18%)
Oct 07, 2022 290.65 291.75 286.01 287.86 1,872,313 -3.43(-1.18%)
Oct 06, 2022 293.89 295.51 290.10 291.29 1,429,998 -4.14(-1.40%)
Oct 05, 2022 293.12 296.59 290.27 295.43 2,084,127 -5.61(-1.86%)
Oct 04, 2022 293.33 301.32 292.44 301.05 2,509,520 +15.03(+5.25%)
Oct 03, 2022 284.12 288.00 278.32 286.01 2,027,658 +5.83(+2.08%)
Sep 30, 2022 283.00 287.87 279.85 280.18 2,061,322 -2.93(-1.03%)
Sep 29, 2022 284.03 286.21 278.75 283.11 2,019,203 -4.48(-1.56%)
Sep 28, 2022 281.09 289.13 279.65 287.58 2,394,601 +9.00(+3.23%)
Sep 27, 2022 284.44 286.01 275.95 278.59 2,098,557 -3.10(-1.10%)
Sep 26, 2022 285.87 288.84 279.48 281.68 2,411,591 -7.03(-2.43%)
Sep 23, 2022 294.05 296.19 284.40 288.71 3,052,494 -10.47(-3.50%)
Sep 22, 2022 308.17 309.19 297.54 299.18 2,342,195 -7.45(-2.43%)
Sep 21, 2022 310.65 315.31 306.55 306.63 1,878,069 -2.44(-0.79%)
Sep 20, 2022 311.40 312.45 305.96 309.07 1,641,678 -5.16(-1.64%)
Sep 19, 2022 306.50 314.83 306.47 314.23 1,728,401 +2.34(+0.75%)
Sep 16, 2022 312.05 314.55 305.75 311.89 3,082,084 -5.17(-1.63%)
Sep 15, 2022 314.30 320.56 313.21 317.06 1,557,696 +4.17(+1.33%)
Sep 14, 2022 314.03 316.40 309.30 312.89 2,042,617 -1.08(-0.34%)
Sep 13, 2022 321.32 321.74 312.48 313.97 2,344,850 -13.57(-4.14%)
Sep 12, 2022 326.66 329.25 325.16 327.54 1,635,098 +2.37(+0.73%)
Sep 09, 2022 323.14 326.06 322.23 325.17 1,512,093 +4.51(+1.41%)
Sep 08, 2022 315.79 321.06 312.99 320.65 1,857,020 +4.61(+1.46%)
Sep 07, 2022 310.01 317.57 309.06 316.05 1,565,465 +3.89(+1.25%)
Sep 06, 2022 317.73 318.61 309.26 312.15 1,650,612 -4.77(-1.51%)
Sep 02, 2022 319.99 325.37 315.48 316.93 2,317,203 -1.93(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.