Skip to main content

Goldman Sachs Group (NY: GS )

416.07 +0.82 (+0.20%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 360.99 362.81 357.08 358.69 1,707,796 -2.79(-0.77%)
Dec 30, 2021 363.56 365.47 361.17 361.47 1,236,424 -0.64(-0.18%)
Dec 29, 2021 363.77 365.17 360.44 362.11 1,414,360 -1.32(-0.36%)
Dec 28, 2021 364.67 366.92 362.14 363.43 1,629,847 -0.40(-0.11%)
Dec 27, 2021 362.85 364.84 360.99 363.84 1,525,576 +2.81(+0.78%)
Dec 23, 2021 359.85 363.43 359.64 361.02 1,732,220 +2.54(+0.71%)
Dec 22, 2021 356.69 360.05 355.61 358.48 1,586,178 +1.88(+0.53%)
Dec 21, 2021 352.95 358.25 351.38 356.60 3,138,099 +8.17(+2.34%)
Dec 20, 2021 352.10 352.19 343.78 348.43 3,974,620 -9.55(-2.67%)
Dec 17, 2021 364.93 369.12 356.89 357.99 7,573,830 -14.60(-3.92%)
Dec 16, 2021 370.48 374.90 367.36 372.58 3,812,277 +7.00(+1.91%)
Dec 15, 2021 365.20 366.99 356.86 365.59 2,982,087 +1.02(+0.28%)
Dec 14, 2021 359.63 368.02 359.35 364.57 2,973,063 +3.92(+1.09%)
Dec 13, 2021 366.79 366.79 358.79 360.65 2,465,471 -6.02(-1.64%)
Dec 10, 2021 373.18 373.98 364.42 366.67 2,019,742 -5.09(-1.37%)
Dec 09, 2021 371.02 375.23 368.49 371.76 2,251,308 -0.78(-0.21%)
Dec 08, 2021 376.20 376.65 370.49 372.54 1,739,195 -2.62(-0.70%)
Dec 07, 2021 369.03 376.69 368.54 375.15 2,602,977 +10.14(+2.78%)
Dec 06, 2021 364.43 369.05 359.57 365.02 2,129,462 +6.16(+1.72%)
Dec 03, 2021 365.56 365.56 355.39 358.86 2,994,691 -4.51(-1.24%)
Dec 02, 2021 354.42 364.82 352.57 363.37 3,560,314 +10.37(+2.94%)
Dec 01, 2021 359.88 365.82 352.74 353.00 2,640,729 -2.35(-0.66%)
Nov 30, 2021 357.72 360.80 351.87 355.35 4,896,697 -5.18(-1.44%)
Nov 29, 2021 367.49 369.69 356.71 360.53 3,090,198 -2.66(-0.73%)
Nov 26, 2021 358.61 365.35 356.96 363.19 2,881,855 -9.14(-2.46%)
Nov 24, 2021 377.75 380.06 371.50 372.33 2,344,003 -6.67(-1.76%)
Nov 23, 2021 373.31 379.57 370.76 379.00 2,575,840 +9.50(+2.57%)
Nov 22, 2021 366.70 375.40 363.92 369.50 3,279,428 +8.18(+2.26%)
Nov 19, 2021 356.65 363.98 355.40 361.32 2,800,347 -3.71(-1.02%)
Nov 18, 2021 365.90 365.90 364.77 365.03 1,980,685 -0.17(-0.05%)
Nov 17, 2021 374.81 375.55 365.12 365.20 3,133,637 -10.76(-2.86%)
Nov 16, 2021 376.73 378.50 372.15 375.96 1,390,889 -1.60(-0.43%)
Nov 15, 2021 378.68 379.93 376.73 377.57 1,541,140 -0.09(-0.02%)
Nov 12, 2021 375.88 377.84 372.33 377.66 1,458,189 +2.40(+0.64%)
Nov 11, 2021 373.21 376.59 371.69 375.26 1,340,735 +3.00(+0.81%)
Nov 10, 2021 375.25 372.26 2,402,369 -5.81(-1.54%)
Nov 09, 2021 378.78 380.15 373.14 378.07 2,407,506 -2.79(-0.73%)
Nov 08, 2021 382.31 385.81 380.51 380.86 1,849,330 +1.18(+0.31%)
Nov 05, 2021 383.71 386.56 378.77 379.69 2,257,509 -0.92(-0.24%)
Nov 04, 2021 386.75 388.00 375.90 380.61 4,074,146 -9.17(-2.35%)
Nov 03, 2021 394.64 395.47 384.80 389.78 3,800,938 -5.55(-1.40%)
Nov 02, 2021 387.17 397.48 385.01 395.33 3,216,489 +6.67(+1.72%)
Nov 01, 2021 389.00 387.62 385.44 388.66 1,951,573 +3.12(+0.81%)
Oct 29, 2021 386.16 387.97 383.51 385.53 2,210,474 -1.37(-0.35%)
Oct 28, 2021 384.27 387.00 381.53 386.90 1,549,452 +3.57(+0.93%)
Oct 27, 2021 388.52 389.93 382.92 383.33 2,215,285 -6.17(-1.59%)
Oct 26, 2021 388.35 389.51 1,976,119 +2.67(+0.69%)
Oct 25, 2021 388.20 391.26 385.46 386.84 1,955,468 +0.40(+0.10%)
Oct 22, 2021 382.40 387.41 381.57 386.44 2,588,210 +6.28(+1.65%)
Oct 21, 2021 379.42 384.89 377.39 380.16 2,318,064 -0.28(-0.07%)
Oct 20, 2021 383.34 386.45 378.86 380.44 2,629,455 -3.98(-1.04%)
Oct 19, 2021 387.24 387.87 382.12 384.42 2,751,688 -1.43(-0.37%)
Oct 18, 2021 380.55 387.95 380.17 385.85 4,104,203 +7.11(+1.88%)
Oct 15, 2021 375.24 379.86 369.67 378.74 6,927,637 +13.87(+3.80%)
Oct 14, 2021 365.62 367.17 356.48 364.87 3,618,875 +4.56(+1.27%)
Oct 13, 2021 361.89 362.24 353.14 360.31 2,564,733 -0.21(-0.06%)
Oct 12, 2021 360.23 362.44 355.38 360.52 2,238,066 +1.20(+0.33%)
Oct 11, 2021 366.46 370.24 359.11 359.31 1,914,822 -7.06(-1.93%)
Oct 08, 2021 364.53 367.77 362.06 366.38 1,551,113 +2.04(+0.56%)
Oct 07, 2021 366.47 371.08 363.53 364.33 2,515,606 +2.40(+0.66%)
Oct 06, 2021 356.65 363.33 353.18 361.94 2,263,352 +2.09(+0.58%)
Oct 05, 2021 352.65 362.08 350.70 359.85 2,689,261 +10.88(+3.12%)
Oct 04, 2021 354.62 360.83 347.73 348.97 3,102,951 -5.46(-1.54%)
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.