Skip to main content

Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 307.46 312.88 306.18 310.16 2,869,451 +0.26(+0.08%)
May 27, 2022 308.18 309.99 304.82 309.90 2,233,662 +4.67(+1.53%)
May 26, 2022 300.20 307.00 299.90 305.23 2,587,186 +8.23(+2.77%)
May 25, 2022 293.56 299.55 292.36 297.00 2,045,483 +0.90(+0.30%)
May 24, 2022 297.42 297.85 289.01 296.10 1,982,688 -2.51(-0.84%)
May 23, 2022 294.94 303.54 293.39 298.61 2,812,337 +9.25(+3.20%)
May 20, 2022 293.56 294.82 282.39 289.36 2,320,345 -1.32(-0.45%)
May 19, 2022 286.55 292.37 286.14 290.68 2,235,777 +1.39(+0.48%)
May 18, 2022 291.43 295.07 287.55 289.29 2,155,214 -5.88(-1.99%)
May 17, 2022 292.25 296.45 290.61 295.18 2,221,806 +8.99(+3.14%)
May 16, 2022 288.56 289.05 283.46 286.19 1,663,453 -3.35(-1.16%)
May 13, 2022 286.37 292.03 286.31 289.54 2,282,213 +7.15(+2.53%)
May 12, 2022 282.95 285.67 277.19 282.39 3,611,984 -2.02(-0.71%)
May 11, 2022 287.72 293.24 283.89 284.41 2,459,588 -3.31(-1.15%)
May 10, 2022 294.00 297.23 283.56 287.72 2,967,032 -3.61(-1.24%)
May 09, 2022 291.36 295.93 287.64 291.33 3,448,218 -3.84(-1.30%)
May 06, 2022 294.53 295.88 288.66 295.17 2,518,801 -0.10(-0.04%)
May 05, 2022 302.28 302.45 291.14 295.27 2,779,749 -10.41(-3.41%)
May 04, 2022 297.88 306.34 294.42 305.69 2,787,771 +8.91(+3.00%)
May 03, 2022 293.81 301.36 293.62 296.77 2,762,603 +4.00(+1.37%)
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.