Skip to main content

Goldman Sachs Group (NY: GS )

416.67 +1.42 (+0.34%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 345.32 346.32 341.85 345.34 2,338,245 +1.76(+0.51%)
May 27, 2021 343.54 345.59 339.81 343.58 4,211,907 +3.67(+1.08%)
May 26, 2021 337.68 341.19 334.82 339.90 2,292,805 +2.67(+0.79%)
May 25, 2021 342.23 345.80 336.84 337.23 2,843,554 -3.50(-1.03%)
May 24, 2021 339.83 342.05 338.16 340.73 1,982,955 +1.88(+0.55%)
May 21, 2021 334.44 339.66 333.53 338.85 2,872,644 +6.00(+1.80%)
May 20, 2021 332.12 334.86 326.91 332.86 2,074,676 +1.30(+0.39%)
May 19, 2021 332.32 333.06 327.44 331.56 3,994,459 -5.72(-1.70%)
May 18, 2021 343.59 345.16 336.76 337.28 2,181,762 -4.34(-1.27%)
May 17, 2021 340.26 342.96 337.22 341.62 1,977,259 +0.44(+0.13%)
May 14, 2021 334.91 341.86 334.63 341.17 2,953,334 +9.22(+2.78%)
May 13, 2021 326.81 333.88 326.81 331.96 2,890,611 +4.08(+1.24%)
May 12, 2021 335.90 340.58 326.83 327.88 3,574,832 -5.11(-1.53%)
May 11, 2021 335.49 341.04 331.78 332.98 4,035,641 -8.11(-2.38%)
May 10, 2021 345.55 348.77 340.92 341.09 3,668,886 -2.04(-0.60%)
May 07, 2021 335.19 343.84 333.92 343.13 3,651,374 +4.55(+1.34%)
May 06, 2021 332.85 338.89 329.82 338.58 3,293,815 +7.73(+2.33%)
May 05, 2021 327.52 332.26 322.46 330.86 2,961,307 +7.20(+2.22%)
May 04, 2021 322.79 325.45 316.93 323.66 3,060,085 -0.30(-0.09%)
May 03, 2021 324.12 327.56 323.12 323.95 2,022,874 +1.58(+0.49%)
Apr 30, 2021 324.84 326.42 321.22 322.37 2,270,954 -4.18(-1.28%)
Apr 29, 2021 324.31 327.35 321.48 326.55 2,792,131 +4.50(+1.40%)
Apr 28, 2021 321.96 323.92 320.19 322.06 2,313,698 +1.37(+0.43%)
Apr 27, 2021 318.26 321.54 317.94 320.69 2,257,079 +2.88(+0.91%)
Apr 26, 2021 316.35 320.01 315.38 317.81 2,346,180 +3.86(+1.23%)
Apr 23, 2021 306.46 315.18 305.97 313.95 2,340,455 +7.86(+2.57%)
Apr 22, 2021 309.58 311.75 305.57 306.09 2,340,002 -4.09(-1.32%)
Apr 21, 2021 305.30 310.36 303.05 310.18 2,954,004 +3.14(+1.02%)
Apr 20, 2021 314.53 314.99 304.70 307.04 3,955,877 -10.37(-3.27%)
Apr 19, 2021 314.56 318.65 311.41 317.41 3,488,050 +0.72(+0.23%)
Apr 16, 2021 314.82 318.01 313.28 316.69 4,574,119 +3.48(+1.11%)
Apr 15, 2021 313.54 315.80 309.50 313.21 4,703,424 +2.96(+0.95%)
Apr 14, 2021 303.96 318.69 301.74 310.25 10,668,823 +7.10(+2.34%)
Apr 13, 2021 304.85 305.35 299.92 303.16 3,861,503 -3.85(-1.25%)
Apr 12, 2021 307.77 309.45 305.25 307.01 2,505,715 +0.95(+0.31%)
Apr 09, 2021 309.00 309.84 304.18 306.05 2,536,961 -0.31(-0.10%)
Apr 08, 2021 300.02 306.68 298.80 306.36 2,595,713 +4.25(+1.41%)
Apr 07, 2021 303.18 304.56 299.15 302.11 2,331,441 -0.47(-0.16%)
Apr 06, 2021 300.21 303.95 299.75 302.58 1,947,656 +3.26(+1.09%)
Apr 05, 2021 307.94 307.94 298.87 299.33 3,495,013 -3.79(-1.25%)
Apr 01, 2021 300.03 304.99 299.90 303.12 2,873,984 +0.59(+0.20%)
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%)
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.