Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 300.18 302.86 293.98 294.38 4,050,359 -7.63(-2.53%)
Feb 25, 2021 307.15 309.43 300.66 302.01 4,478,163 -2.65(-0.87%)
Feb 24, 2021 295.02 304.97 294.96 304.67 4,248,120 +10.53(+3.58%)
Feb 23, 2021 292.89 294.86 286.18 294.14 3,192,441 +2.16(+0.74%)
Feb 22, 2021 288.41 295.38 287.69 291.98 3,429,880 +1.15(+0.40%)
Feb 19, 2021 285.86 291.90 285.86 290.83 2,983,887 +5.27(+1.85%)
Feb 18, 2021 284.93 289.80 283.42 285.56 2,271,804 -2.62(-0.91%)
Feb 17, 2021 285.68 290.24 284.51 288.17 2,673,780 +0.72(+0.25%)
Feb 16, 2021 285.65 288.34 284.93 287.45 3,028,527 +5.20(+1.84%)
Feb 12, 2021 278.27 282.61 278.07 282.26 2,145,750 +3.69(+1.32%)
Feb 11, 2021 280.10 281.05 275.67 278.57 2,343,330 -1.81(-0.64%)
Feb 10, 2021 276.44 281.21 274.36 280.38 3,486,547 +3.52(+1.27%)
Feb 09, 2021 276.07 278.69 274.31 276.86 2,247,791 +0.29(+0.10%)
Feb 08, 2021 271.83 277.25 271.37 276.57 3,063,976 +6.13(+2.27%)
Feb 05, 2021 271.83 273.89 269.24 270.44 3,188,564 -0.23(-0.09%)
Feb 04, 2021 267.22 272.59 266.78 270.68 3,249,600 +4.79(+1.80%)
Feb 03, 2021 264.10 267.05 262.78 265.88 2,942,385 +1.46(+0.55%)
Feb 02, 2021 256.46 265.61 256.16 264.43 5,633,852 +11.28(+4.46%)
Feb 01, 2021 251.24 255.06 250.63 253.15 2,520,356 +3.28(+1.31%)
Jan 29, 2021 252.73 255.61 249.36 249.87 3,702,754 -3.55(-1.40%)
Jan 28, 2021 252.37 257.85 250.02 253.42 4,098,454 +1.56(+0.62%)
Jan 27, 2021 254.32 255.58 250.01 251.86 4,210,845 -7.77(-2.99%)
Jan 26, 2021 261.63 263.32 258.08 259.63 3,572,171 -1.18(-0.45%)
Jan 25, 2021 262.18 263.86 255.70 260.81 4,963,651 -5.85(-2.19%)
Jan 22, 2021 264.17 267.76 263.07 266.66 2,787,674 +0.02(+0.01%)
Jan 21, 2021 267.63 269.75 265.87 266.64 2,729,976 -1.01(-0.38%)
Jan 20, 2021 272.58 274.08 264.90 267.65 5,196,655 -3.44(-1.27%)
Jan 19, 2021 281.04 282.52 270.72 271.09 7,293,798 -6.28(-2.26%)
Jan 15, 2021 277.53 280.91 273.56 277.37 4,193,069 -6.32(-2.23%)
Jan 14, 2021 280.17 285.11 279.70 283.69 3,460,595 +4.54(+1.63%)
Jan 13, 2021 276.51 279.86 275.61 279.14 2,618,074 +0.67(+0.24%)
Jan 12, 2021 273.80 280.10 272.77 278.47 5,220,737 +7.72(+2.85%)
Jan 11, 2021 264.27 271.83 261.88 270.75 2,875,629 +3.46(+1.29%)
Jan 08, 2021 269.06 269.32 262.67 267.29 3,039,451 -1.45(-0.54%)
Jan 07, 2021 265.17 272.65 264.16 268.74 4,351,057 +5.62(+2.14%)
Jan 06, 2021 254.59 265.73 251.65 263.12 6,923,138 +13.47(+5.40%)
Jan 05, 2021 243.15 252.02 241.94 249.65 4,564,018 +5.46(+2.24%)
Jan 04, 2021 246.03 246.56 239.72 244.18 3,874,502 +1.19(+0.49%)
Dec 31, 2020 243.00 243.00 243.00 1,700,188 +3.93(+1.64%)
Dec 30, 2020 238.48 240.18 237.58 239.07 1,700,188 +1.33(+0.56%)
Dec 29, 2020 239.82 240.37 236.35 237.74 1,552,364 -1.46(-0.61%)
Dec 28, 2020 237.56 242.02 236.81 239.20 3,025,242 +3.16(+1.34%)
Dec 24, 2020 236.85 237.38 233.82 236.04 1,050,627 -0.27(-0.11%)
Dec 23, 2020 231.74 240.11 231.56 236.31 3,659,022 +5.86(+2.54%)
Dec 22, 2020 236.68 237.46 230.18 230.44 3,906,777 -6.35(-2.68%)
Dec 21, 2020 230.63 240.36 229.22 236.79 8,026,511 +13.68(+6.13%)
Dec 18, 2020 226.11 226.11 221.66 223.11 4,436,598 -2.12(-0.94%)
Dec 17, 2020 225.75 226.61 223.91 225.23 3,237,524 +0.61(+0.27%)
Dec 16, 2020 224.43 224.74 222.18 224.62 2,604,579 +1.24(+0.55%)
Dec 15, 2020 220.69 224.47 218.56 223.39 2,548,154 +4.28(+1.95%)
Dec 14, 2020 224.17 224.37 218.74 219.11 2,091,131 -2.03(-0.92%)
Dec 11, 2020 221.89 222.25 218.48 221.14 2,254,492 -4.06(-1.80%)
Dec 10, 2020 221.15 225.92 220.70 225.20 2,758,318 +1.46(+0.65%)
Dec 09, 2020 221.15 226.09 220.72 223.75 3,854,271 +3.67(+1.67%)
Dec 08, 2020 218.39 220.40 218.00 220.08 1,486,919 +0.36(+0.16%)
Dec 07, 2020 219.80 221.01 216.96 219.72 1,939,224 -1.04(-0.47%)
Dec 04, 2020 219.03 220.92 218.34 220.76 2,575,291 +3.79(+1.75%)
Dec 03, 2020 218.65 220.09 216.21 216.97 2,325,300 -2.01(-0.92%)
Dec 02, 2020 213.85 219.43 213.39 218.98 2,317,543 +5.13(+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.