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

Goldman Sachs Group (NY: GS )

403.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 30, 2020 168.38 169.78 165.58 166.05 2,976,257 -5.98(-3.48%)
Apr 29, 2020 174.37 175.37 171.61 172.03 3,406,576 +2.73(+1.61%)
Apr 28, 2020 171.24 172.38 167.36 169.30 3,694,464 +3.14(+1.89%)
Apr 27, 2020 162.14 166.80 161.79 166.16 3,027,745 +5.92(+3.69%)
Apr 24, 2020 160.24 161.09 157.06 160.24 2,236,435 +1.77(+1.11%)
Apr 23, 2020 160.24 162.11 157.93 158.47 2,223,200 -0.84(-0.53%)
Apr 22, 2020 160.69 161.30 157.94 159.31 2,558,102 +1.96(+1.25%)
Apr 21, 2020 158.82 162.23 157.21 157.35 4,216,303 -5.97(-3.65%)
Apr 20, 2020 162.68 168.67 161.16 163.31 5,163,151 -2.80(-1.68%)
Apr 17, 2020 166.11 167.73 161.40 166.11 5,994,500 +5.84(+3.64%)
Apr 16, 2020 160.43 161.54 156.06 160.27 5,141,441 -1.34(-0.83%)
Apr 15, 2020 154.47 164.47 153.13 161.61 6,670,549 +0.26(+0.16%)
Apr 14, 2020 165.08 166.01 158.01 161.35 4,580,691 -0.86(-0.53%)
Apr 13, 2020 166.44 167.45 162.16 162.21 5,272,588 -4.60(-2.76%)
Apr 09, 2020 163.47 169.58 162.74 166.81 7,124,648 +6.61(+4.13%)
Apr 08, 2020 152.59 161.23 152.59 160.20 5,734,842 +9.90(+6.59%)
Apr 07, 2020 150.28 153.12 147.06 150.29 5,470,601 +7.05(+4.92%)
Apr 06, 2020 140.74 143.88 139.21 143.24 5,177,635 +10.23(+7.69%)
Apr 03, 2020 135.07 136.62 131.47 133.01 3,094,623 -2.72(-2.00%)
Apr 02, 2020 129.47 136.20 128.25 135.73 4,911,985 +4.20(+3.19%)
Apr 01, 2020 132.26 135.40 131.27 131.53 5,179,625 -8.42(-6.02%)
Mar 31, 2020 143.15 145.84 139.16 139.95 3,964,324 -4.55(-3.15%)
Mar 30, 2020 143.50 145.23 138.67 144.50 4,587,006 +1.16(+0.81%)
Mar 27, 2020 144.01 148.22 142.13 143.34 4,624,758 -6.74(-4.49%)
Mar 26, 2020 141.56 151.78 139.69 150.09 7,499,968 +9.65(+6.87%)
Mar 25, 2020 139.96 146.84 131.56 140.44 9,485,613 +1.39(+1.00%)
Mar 24, 2020 130.65 139.32 130.03 139.05 7,337,387 +16.86(+13.80%)
Mar 23, 2020 123.14 128.49 120.64 122.19 6,043,807 -3.11(-2.49%)
Mar 20, 2020 134.88 135.06 125.19 125.30 8,352,334 -10.03(-7.41%)
Mar 19, 2020 124.37 138.05 118.46 135.33 7,229,577 +8.57(+6.76%)
Mar 18, 2020 135.79 141.20 122.58 126.76 10,532,721 -16.88(-11.75%)
Mar 17, 2020 142.13 150.95 135.79 143.64 7,592,450 +3.63(+2.59%)
Mar 16, 2020 136.00 153.48 135.79 140.01 7,607,725 -20.38(-12.70%)
Mar 13, 2020 147.40 160.74 137.92 160.39 7,034,620 +23.98(+17.58%)
Mar 12, 2020 144.84 150.95 135.79 136.41 9,227,356 -19.20(-12.34%)
Mar 11, 2020 161.57 163.65 154.78 155.61 5,871,862 -11.28(-6.76%)
Mar 10, 2020 164.42 167.84 156.88 166.89 7,514,160 +10.45(+6.68%)
Mar 09, 2020 157.14 162.27 154.04 156.44 7,114,343 -18.14(-10.39%)
Mar 06, 2020 172.62 177.71 171.35 174.58 5,602,577 -5.38(-2.99%)
Mar 05, 2020 182.26 184.19 178.29 179.96 4,585,910 -9.01(-4.77%)
Mar 04, 2020 186.34 189.13 183.50 188.97 3,882,291 +4.81(+2.61%)
Mar 03, 2020 189.20 191.73 182.97 184.16 6,270,294 -5.47(-2.88%)
Mar 02, 2020 182.33 189.76 178.91 189.63 5,835,388 +7.88(+4.33%)
Feb 28, 2020 180.23 183.09 176.39 181.75 7,445,874 -3.32(-1.79%)
Feb 27, 2020 189.39 192.09 184.79 185.07 6,494,465 -9.08(-4.68%)
Feb 26, 2020 196.78 197.95 193.24 194.15 4,635,722 -1.65(-0.84%)
Feb 25, 2020 202.25 203.23 194.25 195.80 5,938,263 -6.24(-3.09%)
Feb 24, 2020 200.73 203.97 200.24 202.04 4,598,546 -5.47(-2.64%)
Feb 21, 2020 207.77 208.57 205.48 207.51 3,425,510 -1.90(-0.91%)
Feb 20, 2020 212.72 213.16 208.07 209.41 3,537,018 -4.14(-1.94%)
Feb 19, 2020 211.45 213.97 209.90 213.54 2,451,485 +3.71(+1.77%)
Feb 18, 2020 212.84 213.31 208.03 209.84 3,041,474 -3.48(-1.63%)
Feb 14, 2020 214.09 215.06 212.56 213.32 1,910,136 -1.14(-0.53%)
Feb 13, 2020 214.01 215.02 212.86 214.46 1,624,091 -0.27(-0.13%)
Feb 12, 2020 214.16 217.01 213.90 214.73 2,355,209 +1.97(+0.93%)
Feb 11, 2020 215.05 215.54 212.55 212.76 2,488,140 -0.81(-0.38%)
Feb 10, 2020 213.61 214.03 211.86 213.57 2,879,118 -0.58(-0.27%)
Feb 07, 2020 215.72 216.41 212.84 214.15 3,341,711 -3.44(-1.58%)
Feb 06, 2020 220.76 221.14 217.01 217.58 2,473,493 -2.23(-1.02%)
Feb 05, 2020 220.44 220.56 218.65 219.82 3,474,810 +2.12(+0.98%)
Feb 04, 2020 218.54 219.31 217.34 217.69 3,392,550 +2.64(+1.23%)
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.