Skip to main content

Goldman Sachs Group (NY: GS )

415.83 +0.58 (+0.14%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 305.52 307.75 301.08 302.53 2,836,330 -4.63(-1.51%)
Mar 30, 2021 304.76 310.62 304.24 307.16 2,936,489 +5.81(+1.93%)
Mar 29, 2021 296.38 303.23 293.94 301.35 4,899,712 -1.54(-0.51%)
Mar 26, 2021 309.48 310.35 298.54 302.89 3,331,850 -2.92(-0.96%)
Mar 25, 2021 302.85 306.59 297.83 305.81 3,031,252 +1.76(+0.58%)
Mar 24, 2021 308.47 311.72 303.86 304.05 3,601,306 -2.89(-0.94%)
Mar 23, 2021 312.35 316.30 306.53 306.94 2,655,265 -6.99(-2.23%)
Mar 22, 2021 315.54 317.22 310.85 313.94 2,263,110 -4.51(-1.42%)
Mar 19, 2021 320.50 321.25 315.14 318.44 3,797,066 -3.52(-1.09%)
Mar 18, 2021 324.50 330.14 321.02 321.96 4,014,670 +2.82(+0.88%)
Mar 17, 2021 318.83 321.06 314.93 319.13 2,930,087 +3.00(+0.95%)
Mar 16, 2021 319.44 320.94 312.47 316.14 2,520,973 -4.01(-1.25%)
Mar 15, 2021 323.29 326.05 316.40 320.15 2,461,344 -2.55(-0.79%)
Mar 12, 2021 319.38 323.81 317.92 322.71 2,633,809 +6.21(+1.96%)
Mar 11, 2021 313.31 319.18 311.28 316.50 2,978,715 +0.07(+0.02%)
Mar 10, 2021 306.96 316.77 306.72 316.42 3,405,936 +10.57(+3.46%)
Mar 09, 2021 304.03 311.21 301.20 305.85 3,530,038 -3.33(-1.08%)
Mar 08, 2021 306.56 312.32 304.47 309.18 3,238,290 +6.31(+2.08%)
Mar 05, 2021 310.47 310.47 292.78 302.87 4,042,860 -1.78(-0.58%)
Mar 04, 2021 308.20 314.33 299.68 304.65 3,937,604 -4.75(-1.54%)
Mar 03, 2021 308.71 314.65 308.31 309.40 3,895,805 +3.23(+1.05%)
Mar 02, 2021 305.30 311.03 304.85 306.17 3,080,179 +0.94(+0.31%)
Mar 01, 2021 300.68 306.27 299.11 305.23 3,184,088 +10.81(+3.67%)
Feb 26, 2021 300.21 302.89 294.01 294.41 4,049,950 -7.63(-2.53%)
Feb 25, 2021 307.18 309.46 300.69 302.05 4,477,712 -2.65(-0.87%)
Feb 24, 2021 295.05 305.00 294.99 304.70 4,247,692 +10.53(+3.58%)
Feb 23, 2021 292.92 294.89 286.21 294.17 3,192,119 +2.16(+0.74%)
Feb 22, 2021 288.44 295.41 287.71 292.01 3,429,534 +1.15(+0.40%)
Feb 19, 2021 285.89 291.93 285.89 290.86 2,983,586 +5.27(+1.85%)
Feb 18, 2021 284.96 289.82 283.45 285.59 2,271,575 -2.62(-0.91%)
Feb 17, 2021 285.71 290.27 284.54 288.20 2,673,511 +0.72(+0.25%)
Feb 16, 2021 285.68 288.37 284.96 287.48 3,028,222 +5.20(+1.84%)
Feb 12, 2021 278.30 282.64 278.09 282.29 2,145,534 +3.69(+1.32%)
Feb 11, 2021 280.13 281.08 275.70 278.60 2,343,094 -1.81(-0.64%)
Feb 10, 2021 276.46 281.24 274.39 280.41 3,486,195 +3.52(+1.27%)
Feb 09, 2021 276.09 278.72 274.34 276.89 2,247,564 +0.29(+0.10%)
Feb 08, 2021 271.86 277.28 271.39 276.60 3,063,667 +6.13(+2.27%)
Feb 05, 2021 271.86 273.92 269.26 270.47 3,188,243 -0.23(-0.08%)
Feb 04, 2021 267.25 272.62 266.81 270.70 3,249,272 +4.79(+1.80%)
Feb 03, 2021 264.12 267.07 262.81 265.91 2,942,088 +1.46(+0.55%)
Feb 02, 2021 256.48 265.63 256.19 264.45 5,633,284 +11.28(+4.46%)
Feb 01, 2021 251.27 255.08 250.66 253.18 2,520,102 +3.28(+1.31%)
Jan 29, 2021 252.75 255.64 249.39 249.90 3,702,381 -3.55(-1.40%)
Jan 28, 2021 252.39 257.88 250.04 253.44 4,098,041 +1.56(+0.62%)
Jan 27, 2021 254.35 255.61 250.03 251.88 4,210,421 -7.77(-2.99%)
Jan 26, 2021 261.65 263.35 258.11 259.65 3,571,811 -1.18(-0.45%)
Jan 25, 2021 262.21 263.88 255.73 260.83 4,963,150 -5.85(-2.19%)
Jan 22, 2021 264.20 267.79 263.10 266.69 2,787,393 +0.02(+0.01%)
Jan 21, 2021 267.66 269.77 265.89 266.67 2,729,700 -1.01(-0.38%)
Jan 20, 2021 272.61 274.11 264.93 267.68 5,196,131 -3.44(-1.27%)
Jan 19, 2021 281.07 282.55 270.75 271.12 7,293,063 -6.27(-2.26%)
Jan 15, 2021 277.56 280.94 273.59 277.39 4,192,646 -6.32(-2.23%)
Jan 14, 2021 280.19 285.13 279.73 283.71 3,460,247 +4.54(+1.63%)
Jan 13, 2021 276.54 279.89 275.63 279.17 2,617,810 +0.67(+0.24%)
Jan 12, 2021 273.83 280.13 272.80 278.50 5,220,211 +7.72(+2.85%)
Jan 11, 2021 264.30 271.86 261.90 270.78 2,875,339 +3.46(+1.29%)
Jan 08, 2021 269.09 269.35 262.69 267.32 3,039,145 -1.45(-0.54%)
Jan 07, 2021 265.19 272.68 264.19 268.77 4,350,618 +5.62(+2.14%)
Jan 06, 2021 254.61 265.75 251.67 263.15 6,922,440 +13.47(+5.40%)
Jan 05, 2021 243.18 252.04 241.97 249.67 4,563,558 +5.46(+2.24%)
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.