Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

498.43 -5.40 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 315.24 318.57 312.74 316.21 4,601,321 -8.18(-2.52%)
Feb 25, 2022 315.19 324.93 318.17 324.39 3,216,908 +9.20(+2.92%)
Feb 24, 2022 304.42 315.94 302.92 315.19 4,922,588 -0.93(-0.29%)
Feb 23, 2022 322.02 323.59 314.85 316.11 2,391,123 -2.85(-0.89%)
Feb 22, 2022 317.29 323.35 316.12 318.97 2,795,842 -1.64(-0.51%)
Feb 18, 2022 320.61 0 -2.80(-0.87%)
Feb 17, 2022 332.41 334.43 322.27 323.40 3,348,395 -10.18(-3.05%)
Feb 16, 2022 334.79 336.34 330.33 333.59 2,334,512 -3.60(-1.07%)
Feb 15, 2022 337.33 339.00 334.80 337.19 1,992,825 +3.43(+1.03%)
Feb 14, 2022 336.38 337.52 330.93 333.76 2,796,408 -2.61(-0.78%)
Feb 11, 2022 341.46 347.35 334.25 336.38 3,391,348 -6.96(-2.03%)
Feb 10, 2022 344.39 349.66 341.72 343.33 2,592,248 -3.67(-1.06%)
Feb 09, 2022 345.59 348.62 343.64 347.00 2,428,897 +4.10(+1.20%)
Feb 08, 2022 343.81 345.26 339.33 342.90 3,691,430 +1.81(+0.53%)
Feb 07, 2022 338.63 344.17 336.64 341.09 2,844,365 +0.51(+0.15%)
Feb 04, 2022 335.55 343.69 334.49 340.58 4,060,771 +8.08(+2.43%)
Feb 03, 2022 336.15 331.84 332.50 2,559,310 -3.87(-1.15%)
Feb 02, 2022 336.78 341.44 331.53 336.38 2,937,181 -0.93(-0.27%)
Feb 01, 2022 329.96 337.75 328.03 337.30 3,564,530 +8.69(+2.64%)
Jan 31, 2022 319.27 329.10 328.61 3,570,492 +7.11(+2.21%)
Jan 28, 2022 312.91 321.64 308.94 321.51 4,009,239 +5.54(+1.75%)
Jan 27, 2022 320.26 323.14 312.90 315.97 2,777,715 -1.53(-0.48%)
Jan 26, 2022 321.13 324.72 313.69 317.49 4,037,487 +1.05(+0.33%)
Jan 25, 2022 313.03 317.58 306.59 316.45 4,267,023 -1.70(-0.54%)
Jan 24, 2022 312.53 318.78 302.25 318.15 7,091,354 -0.48(-0.15%)
Jan 21, 2022 320.14 323.34 315.68 318.63 5,293,213 -3.88(-1.20%)
Jan 20, 2022 323.26 330.93 320.70 322.52 4,959,241 +0.72(+0.22%)
Jan 19, 2022 332.00 333.27 320.93 321.79 7,998,568 -5.19(-1.59%)
Jan 18, 2022 333.58 335.00 321.71 326.98 14,164,893 -25.96(-7.36%)
Jan 14, 2022 352.94 0 -9.14(-2.52%)
Jan 13, 2022 365.09 367.70 361.11 362.08 2,692,429 +0.45(+0.13%)
Jan 12, 2022 373.60 374.42 360.00 361.62 4,483,764 -11.80(-3.16%)
Jan 11, 2022 370.83 373.70 367.18 373.43 1,888,155 +3.59(+0.97%)
Jan 10, 2022 371.82 374.65 365.24 369.83 3,246,126 +1.54(+0.42%)
Jan 07, 2022 368.44 371.11 365.53 368.30 2,547,917 +0.54(+0.15%)
Jan 06, 2022 371.53 371.71 358.03 367.76 3,195,003 -1.57(-0.43%)
Jan 05, 2022 379.68 382.33 368.65 369.33 3,743,015 -8.20(-2.17%)
Jan 04, 2022 372.67 380.13 371.69 377.53 4,225,468 +11.26(+3.07%)
Jan 03, 2022 360.41 369.95 358.87 366.27 3,598,855 +11.84(+3.34%)
Dec 31, 2021 356.70 358.50 352.85 354.43 1,728,296 -2.75(-0.77%)
Dec 30, 2021 359.25 361.13 356.88 357.19 1,251,266 -0.63(-0.18%)
Dec 29, 2021 359.46 360.84 356.17 357.82 1,431,337 -1.31(-0.36%)
Dec 28, 2021 360.35 362.57 357.85 359.12 1,649,411 -0.40(-0.11%)
Dec 27, 2021 358.55 360.51 356.70 359.52 1,543,888 +2.78(+0.78%)
Dec 23, 2021 355.58 359.12 355.38 356.74 1,753,012 +2.51(+0.71%)
Dec 22, 2021 352.46 355.78 351.39 354.23 1,605,218 +1.86(+0.53%)
Dec 21, 2021 348.76 354.00 347.22 352.37 3,175,767 +8.07(+2.34%)
Dec 20, 2021 347.92 348.02 339.70 344.30 4,022,329 -9.44(-2.67%)
Dec 17, 2021 360.61 364.74 352.65 353.74 7,664,742 -14.43(-3.92%)
Dec 16, 2021 366.09 370.45 363.00 368.17 3,858,038 +6.91(+1.91%)
Dec 15, 2021 360.87 362.63 352.62 361.25 3,017,882 +1.01(+0.28%)
Dec 14, 2021 355.37 363.65 355.09 360.24 3,008,750 +3.87(+1.09%)
Dec 13, 2021 362.44 362.44 354.54 356.37 2,495,065 -5.95(-1.64%)
Dec 10, 2021 368.75 369.55 360.10 362.32 2,043,986 -5.03(-1.37%)
Dec 09, 2021 366.62 370.78 364.12 367.35 2,278,331 -0.77(-0.21%)
Dec 08, 2021 371.74 372.19 366.10 368.12 1,760,071 -2.58(-0.70%)
Dec 07, 2021 364.65 372.22 364.17 370.70 2,634,222 +10.01(+2.78%)
Dec 06, 2021 360.10 364.67 355.31 360.69 2,155,023 +6.09(+1.72%)
Dec 03, 2021 361.23 361.23 351.17 354.60 3,030,638 -4.46(-1.24%)
Dec 02, 2021 350.22 360.49 348.39 359.06 3,603,050 +10.25(+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.