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 (%)
Jul 30, 2021 349.53 352.67 346.27 347.96 1,589,093 -2.48(-0.71%)
Jul 29, 2021 349.96 352.26 347.90 350.44 1,396,293 +3.08(+0.89%)
Jul 28, 2021 348.82 350.34 345.60 347.36 1,797,924 -0.57(-0.16%)
Jul 27, 2021 345.75 348.20 342.71 347.92 1,928,126 -0.98(-0.28%)
Jul 26, 2021 346.38 349.63 346.32 348.91 1,679,451 +1.72(+0.49%)
Jul 23, 2021 347.69 350.86 344.71 347.19 1,839,152 +1.24(+0.36%)
Jul 22, 2021 345.57 346.86 341.99 345.95 2,032,423 -0.73(-0.21%)
Jul 21, 2021 341.61 347.98 341.51 346.68 2,582,981 +8.11(+2.40%)
Jul 20, 2021 326.97 340.94 326.30 338.57 3,163,291 +9.32(+2.83%)
Jul 19, 2021 327.30 329.69 323.94 329.25 4,733,748 -9.36(-2.76%)
Jul 16, 2021 348.01 348.01 337.70 338.61 2,783,139 -7.94(-2.29%)
Jul 15, 2021 344.58 351.55 343.96 346.54 2,352,165 -0.97(-0.28%)
Jul 14, 2021 351.55 354.36 344.72 347.51 3,548,347 -1.47(-0.42%)
Jul 13, 2021 353.70 357.66 345.30 348.98 6,967,883 -4.19(-1.19%)
Jul 12, 2021 343.72 356.43 340.95 353.18 4,450,539 +8.11(+2.35%)
Jul 09, 2021 339.72 345.43 338.74 345.06 2,846,202 +11.90(+3.57%)
Jul 08, 2021 333.78 336.83 330.06 333.17 3,166,164 -8.10(-2.37%)
Jul 07, 2021 341.11 343.51 336.17 341.27 2,166,278 -2.03(-0.59%)
Jul 06, 2021 346.43 346.80 339.17 343.30 2,330,145 -3.99(-1.15%)
Jul 02, 2021 349.29 349.56 345.68 347.29 1,723,343 -0.77(-0.22%)
Jul 01, 2021 353.36 354.24 347.28 348.06 2,809,546 -4.21(-1.20%)
Jun 30, 2021 344.27 352.81 344.27 352.28 2,405,769 +6.41(+1.85%)
Jun 29, 2021 347.94 350.94 344.13 345.86 2,547,972 +3.63(+1.06%)
Jun 28, 2021 341.39 342.38 337.73 342.23 1,972,991 -0.06(-0.02%)
Jun 25, 2021 342.34 344.50 338.36 342.29 2,997,691 +0.02(+0.01%)
Jun 24, 2021 336.93 344.25 336.73 342.27 2,923,504 +7.15(+2.13%)
Jun 23, 2021 333.03 336.45 331.98 335.12 1,844,255 +3.27(+0.98%)
Jun 22, 2021 331.37 334.04 327.32 331.86 2,015,153 -0.01(-0.00%)
Jun 21, 2021 327.55 332.26 325.83 331.87 2,926,693 +8.08(+2.50%)
Jun 18, 2021 330.14 332.65 323.13 323.78 6,776,715 -11.76(-3.51%)
Jun 17, 2021 346.70 346.70 330.95 335.54 4,464,153 -8.82(-2.56%)
Jun 16, 2021 344.35 347.22 339.02 344.36 3,515,680 -0.28(-0.08%)
Jun 15, 2021 346.68 347.92 340.80 344.64 2,480,685 -1.50(-0.43%)
Jun 14, 2021 350.33 351.39 344.08 346.14 2,757,448 -4.76(-1.36%)
Jun 11, 2021 348.72 351.55 348.17 350.90 2,281,104 +3.81(+1.10%)
Jun 10, 2021 361.66 361.66 345.61 347.09 4,200,955 -8.21(-2.31%)
Jun 09, 2021 355.65 356.68 351.67 355.29 2,182,722 -1.78(-0.50%)
Jun 08, 2021 358.09 358.73 354.77 357.08 2,642,000 -3.21(-0.89%)
Jun 07, 2021 364.78 365.02 359.72 360.29 2,357,831 -3.05(-0.84%)
Jun 04, 2021 361.70 363.90 358.58 363.34 2,708,571 +2.53(+0.70%)
Jun 03, 2021 354.80 363.15 352.84 360.81 3,235,813 +4.90(+1.38%)
Jun 02, 2021 355.80 357.04 352.13 355.91 3,024,973 +0.93(+0.26%)
Jun 01, 2021 350.58 355.83 349.29 354.98 3,923,933 +9.67(+2.80%)
May 28, 2021 345.29 346.28 341.82 345.31 2,338,480 +1.76(+0.51%)
May 27, 2021 343.51 345.56 339.78 343.54 4,212,331 +3.67(+1.08%)
May 26, 2021 337.65 341.16 334.79 339.87 2,293,036 +2.67(+0.79%)
May 25, 2021 342.19 345.76 336.81 337.20 2,843,841 -3.50(-1.03%)
May 24, 2021 339.80 342.02 338.12 340.69 1,983,154 +1.88(+0.55%)
May 21, 2021 334.40 339.63 333.50 338.82 2,872,934 +5.99(+1.80%)
May 20, 2021 332.08 334.83 326.87 332.82 2,074,885 +1.30(+0.39%)
May 19, 2021 332.29 333.02 327.41 331.53 3,994,862 -5.72(-1.70%)
May 18, 2021 343.55 345.12 336.73 337.24 2,181,982 -4.34(-1.27%)
May 17, 2021 340.22 342.92 337.19 341.58 1,977,459 +0.44(+0.13%)
May 14, 2021 334.88 341.82 334.60 341.14 2,953,632 +9.21(+2.78%)
May 13, 2021 326.78 333.84 326.78 331.92 2,890,902 +4.08(+1.24%)
May 12, 2021 335.87 340.55 326.80 327.84 3,575,192 -5.11(-1.53%)
May 11, 2021 335.46 341.01 331.75 332.95 4,036,048 -8.10(-2.38%)
May 10, 2021 345.51 348.73 340.89 341.05 3,669,255 -2.05(-0.60%)
May 07, 2021 335.15 343.80 333.88 343.10 3,651,742 +4.55(+1.34%)
May 06, 2021 332.81 338.85 329.79 338.55 3,294,147 +7.72(+2.33%)
May 05, 2021 327.48 332.23 322.43 330.82 2,961,605 +7.20(+2.22%)
May 04, 2021 322.76 325.42 316.90 323.63 3,060,394 -0.30(-0.09%)
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.