Goldman Sachs Group (NY: GS )

300.00 +6.95 (+2.37%)
Streaming Delayed Price Updated: 10:55 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 340.25 343.84 337.55 341.29 4,263,142 -8.83(-2.52%)
Feb 25, 2022 340.19 350.70 343.41 350.12 2,980,478 +9.93(+2.92%)
Feb 24, 2022 328.57 341.00 326.95 340.19 4,560,797 -1.00(-0.29%)
Feb 23, 2022 347.57 349.26 339.82 341.19 2,215,385 -3.08(-0.89%)
Feb 22, 2022 342.46 349.00 341.20 344.27 2,590,359 -1.77(-0.51%)
Feb 18, 2022 346.04 0 -3.02(-0.87%)
Feb 17, 2022 358.78 360.96 347.83 349.06 3,102,301 -10.99(-3.05%)
Feb 16, 2022 361.35 363.02 356.53 360.05 2,162,935 -3.89(-1.07%)
Feb 15, 2022 364.09 365.89 361.48 363.94 1,846,360 +3.70(+1.03%)
Feb 14, 2022 363.06 364.29 357.18 360.24 2,590,883 -2.82(-0.78%)
Feb 11, 2022 368.55 374.90 360.77 363.06 3,142,097 -7.51(-2.03%)
Feb 10, 2022 371.71 377.40 368.83 370.57 2,401,728 -3.96(-1.06%)
Feb 09, 2022 373.00 376.28 370.90 374.53 2,250,383 +4.43(+1.20%)
Feb 08, 2022 371.08 372.65 366.25 370.10 3,420,124 +1.95(+0.53%)
Feb 07, 2022 365.49 371.47 363.35 368.15 2,635,315 +0.55(+0.15%)
Feb 04, 2022 362.17 370.95 361.02 367.60 3,762,320 +8.72(+2.43%)
Feb 03, 2022 362.82 358.16 358.88 2,371,211 -4.18(-1.15%)
Feb 02, 2022 363.50 368.53 357.83 363.06 2,721,310 -1.00(-0.27%)
Feb 01, 2022 356.13 364.54 354.05 364.06 3,302,551 +9.38(+2.64%)
Jan 31, 2022 344.60 355.21 354.68 3,308,075 +7.67(+2.21%)
Jan 28, 2022 337.73 347.15 333.45 347.01 3,714,576 +5.98(+1.75%)
Jan 27, 2022 345.67 348.77 337.72 341.03 2,573,564 -1.65(-0.48%)
Jan 26, 2022 346.60 350.48 338.57 342.68 3,740,748 +1.13(+0.33%)
Jan 25, 2022 337.86 342.54 330.91 341.55 3,953,413 -1.84(-0.54%)
Jan 24, 2022 337.32 344.07 326.23 343.39 6,570,167 -0.52(-0.15%)
Jan 21, 2022 345.54 348.99 340.72 343.91 4,904,182 -4.19(-1.20%)
Jan 20, 2022 348.90 357.18 346.14 348.10 4,594,756 +0.78(+0.22%)
Jan 19, 2022 358.34 359.71 346.39 347.32 7,410,704 -5.60(-1.59%)
Jan 18, 2022 360.04 361.57 347.23 352.92 13,123,828 -28.02(-7.35%)
Jan 14, 2022 380.94 0 -9.86(-2.52%)
Jan 13, 2022 394.05 396.87 389.75 390.80 2,494,546 +0.49(+0.13%)
Jan 12, 2022 403.24 404.12 388.56 390.31 4,154,225 -12.74(-3.16%)
Jan 11, 2022 400.25 403.34 396.31 403.05 1,749,383 +3.88(+0.97%)
Jan 10, 2022 401.32 404.37 394.21 399.17 3,007,549 +1.66(+0.42%)
Jan 07, 2022 397.67 400.55 394.53 397.51 2,360,655 +0.58(+0.15%)
Jan 06, 2022 401.00 401.20 386.43 396.93 2,960,183 -1.70(-0.43%)
Jan 05, 2022 409.80 412.66 397.89 398.63 3,467,918 -8.85(-2.17%)
Jan 04, 2022 402.23 410.28 401.18 407.48 3,914,913 +12.15(+3.07%)
Jan 03, 2022 389.00 399.30 387.34 395.33 3,334,353 +12.78(+3.34%)
Dec 31, 2021 385.00 387.00 380.83 382.55 1,601,273 -2.97(-0.77%)
Dec 30, 2021 387.75 389.78 385.19 385.52 1,159,303 -0.68(-0.18%)
Dec 29, 2021 387.97 389.46 384.42 386.20 1,326,140 -1.41(-0.36%)
Dec 28, 2021 388.93 391.33 386.24 387.61 1,528,186 -0.43(-0.11%)
Dec 27, 2021 386.99 389.11 385.00 388.04 1,430,419 +3.00(+0.78%)
Dec 23, 2021 383.79 387.61 383.57 385.04 1,624,173 +2.71(+0.71%)
Dec 22, 2021 380.42 384.00 379.26 382.33 1,487,241 +2.01(+0.53%)
Dec 21, 2021 376.43 382.08 374.76 380.32 2,942,361 +8.71(+2.34%)
Dec 20, 2021 375.52 375.62 366.65 371.61 3,726,848 -10.19(-2.67%)
Dec 17, 2021 389.21 393.67 380.63 381.80 7,101,413 -15.57(-3.92%)
Dec 16, 2021 395.13 399.84 391.80 397.37 3,574,487 +7.46(+1.91%)
Dec 15, 2021 389.50 391.40 380.60 389.91 2,796,080 +1.09(+0.28%)
Dec 14, 2021 383.56 392.50 383.26 388.82 2,787,619 +4.18(+1.09%)
Dec 13, 2021 391.19 391.19 382.66 384.64 2,311,688 -6.42(-1.64%)
Dec 10, 2021 398.00 398.86 388.66 391.06 1,893,761 -5.43(-1.37%)
Dec 09, 2021 395.70 400.19 393.00 396.49 2,110,883 -0.83(-0.21%)
Dec 08, 2021 401.23 401.71 395.14 397.32 1,630,713 -2.79(-0.70%)
Dec 07, 2021 393.58 401.75 393.06 400.11 2,440,617 +10.81(+2.78%)
Dec 06, 2021 388.67 393.60 383.49 389.30 1,996,637 +6.57(+1.72%)
Dec 03, 2021 389.88 389.88 379.03 382.73 2,807,898 -4.81(-1.24%)
Dec 02, 2021 378.00 389.09 376.03 387.54 3,338,240 +11.06(+2.94%)
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.