Goldman Sachs Group (NY: GS )

299.93 -4.74 (-1.56%)
Streaming Delayed Price Updated: 2:56 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 296.58 300.29 292.23 297.02 2,668,912 -6.26(-2.06%)
Jun 29, 2022 303.37 307.44 299.91 303.28 2,480,170 +3.79(+1.27%)
Jun 28, 2022 305.90 308.97 299.18 299.49 2,327,407 -1.29(-0.43%)
Jun 27, 2022 303.06 304.32 298.88 300.78 2,088,459 -1.97(-0.65%)
Jun 24, 2022 291.00 303.13 290.00 302.75 3,984,337 +16.58(+5.79%)
Jun 23, 2022 283.76 286.59 278.98 286.17 2,546,500 +1.63(+0.57%)
Jun 22, 2022 282.29 286.01 281.04 284.54 2,463,109 -0.27(-0.09%)
Jun 21, 2022 287.77 288.07 282.98 284.81 2,506,126 +5.02(+1.79%)
Jun 17, 2022 282.13 286.26 278.15 279.79 5,234,360 -5.19(-1.82%)
Jun 16, 2022 282.68 286.13 279.15 284.98 2,776,528 -5.09(-1.75%)
Jun 15, 2022 287.16 294.48 284.17 290.07 2,724,928 +7.53(+2.67%)
Jun 14, 2022 284.33 289.18 281.30 282.54 2,487,851 -0.78(-0.28%)
Jun 13, 2022 279.00 286.42 278.32 283.32 4,217,613 -3.70(-1.29%)
Jun 10, 2022 296.99 298.65 286.85 287.02 3,870,282 -17.20(-5.65%)
Jun 09, 2022 313.56 314.14 304.02 304.22 2,896,953 -10.46(-3.32%)
Jun 08, 2022 318.34 319.55 312.80 314.68 1,437,443 -6.83(-2.12%)
Jun 07, 2022 318.28 321.84 316.66 321.51 2,516,701 +1.00(+0.31%)
Jun 06, 2022 323.00 325.21 319.79 320.51 1,099,789 +1.83(+0.57%)
Jun 03, 2022 320.88 322.50 317.50 318.68 1,238,861 -5.57(-1.72%)
Jun 02, 2022 320.59 325.20 319.23 324.25 1,957,503 +2.40(+0.75%)
Jun 01, 2022 327.00 329.27 315.83 321.85 2,329,993 -5.00(-1.53%)
May 31, 2022 324.01 329.72 322.66 326.85 2,722,903 -1.73(-0.53%)
May 27, 2022 326.75 328.67 323.19 328.58 2,106,683 +4.95(+1.53%)
May 26, 2022 318.30 325.50 317.98 323.63 2,440,110 +8.73(+2.77%)
May 25, 2022 311.25 317.60 309.98 314.90 1,929,202 +0.95(+0.30%)
May 24, 2022 315.35 315.80 306.43 313.95 1,869,977 -2.66(-0.84%)
May 23, 2022 312.72 321.83 311.07 316.61 2,652,462 +9.81(+3.20%)
May 20, 2022 311.26 312.59 299.41 306.80 2,188,438 -1.40(-0.45%)
May 19, 2022 303.82 309.99 303.39 308.20 2,108,678 +1.47(+0.48%)
May 18, 2022 309.00 312.86 304.88 306.73 2,032,695 -6.24(-1.99%)
May 17, 2022 309.87 314.31 308.13 312.97 2,095,501 +9.53(+3.14%)
May 16, 2022 305.95 306.47 300.55 303.44 1,568,889 -3.55(-1.16%)
May 13, 2022 303.63 309.63 303.57 306.99 2,152,474 +7.58(+2.53%)
May 12, 2022 300.00 302.89 293.90 299.41 3,406,650 -2.14(-0.71%)
May 11, 2022 305.06 310.91 301.00 301.55 2,319,766 -3.51(-1.15%)
May 10, 2022 311.72 315.15 300.65 305.06 2,798,363 -3.83(-1.24%)
May 09, 2022 308.92 313.77 304.98 308.89 3,252,194 -4.07(-1.30%)
May 06, 2022 312.28 313.71 306.06 312.96 2,375,613 -0.11(-0.04%)
May 05, 2022 320.50 320.68 308.69 313.07 2,621,726 -11.04(-3.41%)
May 04, 2022 315.83 324.80 312.17 324.11 2,629,292 +9.45(+3.00%)
May 03, 2022 311.52 319.52 311.32 314.66 2,605,555 +4.24(+1.37%)
May 02, 2022 305.81 311.37 302.21 310.42 2,967,536 +4.93(+1.61%)
Apr 29, 2022 317.25 319.08 304.71 305.49 3,136,408 -12.92(-4.06%)
Apr 28, 2022 317.12 319.36 312.15 318.41 2,178,326 +5.18(+1.65%)
Apr 27, 2022 312.14 319.24 312.14 313.23 2,469,026 +0.11(+0.04%)
Apr 26, 2022 317.95 321.60 312.80 313.12 2,791,032 -8.30(-2.58%)
Apr 25, 2022 316.38 322.16 312.74 321.42 3,093,452 +1.65(+0.52%)
Apr 22, 2022 332.31 332.50 319.47 319.77 3,125,194 -14.53(-4.35%)
Apr 21, 2022 344.33 347.35 333.36 334.30 3,096,986 -6.76(-1.98%)
Apr 20, 2022 338.10 344.90 337.50 341.06 3,046,625 +5.11(+1.52%)
Apr 19, 2022 330.47 337.20 330.47 335.95 2,772,295 +6.07(+1.84%)
Apr 18, 2022 320.65 332.66 320.65 329.88 3,652,092 +8.24(+2.56%)
Apr 14, 2022 328.47 333.03 319.03 321.64 5,460,945 -0.33(-0.10%)
Apr 13, 2022 315.80 322.63 314.72 321.97 3,019,725 +2.19(+0.68%)
Apr 12, 2022 321.68 327.12 318.01 319.78 2,364,687 -0.98(-0.31%)
Apr 11, 2022 320.61 328.90 319.03 320.76 2,745,864 -0.63(-0.20%)
Apr 08, 2022 313.58 323.68 313.00 321.39 3,294,186 +7.24(+2.30%)
Apr 07, 2022 315.00 315.83 308.20 314.15 3,560,028 -2.11(-0.67%)
Apr 06, 2022 320.00 320.62 315.75 316.26 3,150,050 -7.70(-2.38%)
Apr 05, 2022 327.36 329.74 323.48 323.96 2,573,581 -4.25(-1.29%)
Apr 04, 2022 330.00 331.87 325.86 328.21 2,570,256 -2.01(-0.61%)
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.