Goldman Sachs Group (NY: GS )

383.25 -5.61 (-1.44%)
Streaming Delayed Price Updated: 12:34 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 313.97 316.77 307.48 307.90 3,872,517 -7.98(-2.53%)
Feb 25, 2021 321.25 323.64 314.47 315.88 4,281,537 -2.78(-0.87%)
Feb 24, 2021 308.57 318.98 308.50 318.66 4,061,595 +11.02(+3.58%)
Feb 23, 2021 306.34 308.40 299.33 307.64 3,052,268 +2.26(+0.74%)
Feb 22, 2021 301.66 308.94 300.90 305.39 3,279,281 +1.20(+0.40%)
Feb 19, 2021 298.99 305.30 298.99 304.18 2,852,871 +5.51(+1.85%)
Feb 18, 2021 298.02 303.10 296.44 298.67 2,172,054 -2.74(-0.91%)
Feb 17, 2021 298.80 303.57 297.57 301.41 2,556,381 +0.75(+0.25%)
Feb 16, 2021 298.77 301.58 298.02 300.66 2,895,551 +5.44(+1.84%)
Feb 12, 2021 291.05 295.59 290.84 295.22 2,051,535 +3.86(+1.32%)
Feb 11, 2021 292.97 293.96 288.33 291.37 2,240,440 -1.89(-0.64%)
Feb 10, 2021 289.13 294.12 286.96 293.25 3,333,461 +3.68(+1.27%)
Feb 09, 2021 288.74 291.49 286.91 289.57 2,149,095 +0.30(+0.10%)
Feb 08, 2021 284.31 289.99 283.83 289.27 2,929,443 +6.41(+2.27%)
Feb 05, 2021 284.31 286.47 281.60 282.87 3,048,561 -0.24(-0.09%)
Feb 04, 2021 279.49 285.11 279.03 283.11 3,106,917 +5.01(+1.80%)
Feb 03, 2021 276.23 279.31 274.85 278.10 2,813,191 +1.52(+0.55%)
Feb 02, 2021 268.24 277.81 267.93 276.57 5,386,482 +11.80(+4.46%)
Feb 01, 2021 262.78 266.77 262.14 264.77 2,409,693 +3.43(+1.31%)
Jan 29, 2021 264.33 267.35 260.81 261.34 3,540,175 -3.71(-1.40%)
Jan 28, 2021 263.96 269.69 261.50 265.06 3,918,500 +1.63(+0.62%)
Jan 27, 2021 266.00 267.32 261.49 263.43 4,025,956 -8.12(-2.99%)
Jan 26, 2021 273.64 275.42 269.93 271.55 3,415,325 -1.23(-0.45%)
Jan 25, 2021 274.22 275.97 267.44 272.78 4,745,708 -6.12(-2.19%)
Jan 22, 2021 276.30 280.06 275.15 278.90 2,665,273 +0.02(+0.01%)
Jan 21, 2021 279.93 282.13 278.07 278.88 2,610,109 -1.06(-0.38%)
Jan 20, 2021 285.10 286.67 277.06 279.94 4,968,481 -3.60(-1.27%)
Jan 19, 2021 293.95 295.49 283.15 283.54 6,973,544 -6.56(-2.26%)
Jan 15, 2021 290.28 293.81 286.12 290.10 4,008,961 -6.61(-2.23%)
Jan 14, 2021 293.03 298.20 292.54 296.71 3,308,648 +4.75(+1.63%)
Jan 13, 2021 289.21 292.71 288.26 291.96 2,503,120 +0.70(+0.24%)
Jan 12, 2021 286.37 292.97 285.29 291.26 4,991,506 +8.08(+2.85%)
Jan 11, 2021 276.41 284.31 273.90 283.18 2,749,366 +3.61(+1.29%)
Jan 08, 2021 281.42 281.69 274.73 279.57 2,905,996 -1.51(-0.54%)
Jan 07, 2021 277.34 285.17 276.29 281.08 4,160,012 +5.88(+2.14%)
Jan 06, 2021 266.28 277.93 263.20 275.20 6,619,159 +14.09(+5.40%)
Jan 05, 2021 254.32 263.59 253.06 261.11 4,363,623 +5.72(+2.24%)
Jan 04, 2021 257.33 257.88 250.73 255.40 3,704,381 +1.24(+0.49%)
Dec 31, 2020 254.16 254.16 254.16 1,625,536 +4.11(+1.64%)
Dec 30, 2020 249.43 251.21 248.49 250.05 1,625,536 +1.39(+0.56%)
Dec 29, 2020 250.83 251.41 247.21 248.66 1,484,203 -1.52(-0.61%)
Dec 28, 2020 248.47 253.13 247.69 250.18 2,892,410 +3.31(+1.34%)
Dec 24, 2020 247.73 248.28 244.56 246.88 1,004,497 -0.28(-0.11%)
Dec 23, 2020 242.39 251.14 242.19 247.16 3,498,363 +6.13(+2.54%)
Dec 22, 2020 247.55 248.36 240.75 241.03 3,735,240 -6.64(-2.68%)
Dec 21, 2020 241.22 251.40 239.75 247.67 7,674,085 +14.31(+6.13%)
Dec 18, 2020 236.50 236.50 231.84 233.36 4,241,797 -2.22(-0.94%)
Dec 17, 2020 236.12 237.02 234.19 235.57 3,095,372 +0.64(+0.27%)
Dec 16, 2020 234.74 235.06 232.38 234.94 2,490,217 +1.29(+0.55%)
Dec 15, 2020 230.82 234.78 228.60 233.65 2,436,271 +4.47(+1.95%)
Dec 14, 2020 234.47 234.68 228.79 229.17 1,999,314 -2.12(-0.92%)
Dec 11, 2020 232.08 232.46 228.51 231.29 2,155,502 -4.25(-1.80%)
Dec 10, 2020 231.30 236.30 230.83 235.54 2,637,206 +1.52(+0.65%)
Dec 09, 2020 231.30 236.47 230.85 234.02 3,685,039 +3.84(+1.67%)
Dec 08, 2020 228.42 230.52 228.01 230.19 1,421,632 +0.38(+0.16%)
Dec 07, 2020 229.90 231.16 226.92 229.81 1,854,077 -1.09(-0.47%)
Dec 04, 2020 229.09 231.06 228.36 230.90 2,462,216 +3.96(+1.75%)
Dec 03, 2020 228.69 230.19 226.14 226.94 2,223,201 -2.10(-0.92%)
Dec 02, 2020 223.67 229.50 223.19 229.04 2,215,785 +5.37(+2.40%)
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.