Goldman Sachs Group (NY: GS )

314.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 329.50 335.18 329.50 333.39 2,112,387 +4.28(+1.30%)
Jul 28, 2022 325.30 329.98 321.89 329.11 1,820,007 +4.57(+1.41%)
Jul 27, 2022 320.29 326.39 318.38 324.54 2,082,977 +5.99(+1.88%)
Jul 26, 2022 321.77 324.29 317.76 318.55 2,054,273 -5.57(-1.72%)
Jul 25, 2022 325.97 327.29 322.60 324.12 4,024,177 +0.19(+0.06%)
Jul 22, 2022 327.11 329.05 322.19 323.93 1,830,288 -2.61(-0.80%)
Jul 21, 2022 320.51 327.16 319.85 326.54 2,518,263 +5.09(+1.58%)
Jul 20, 2022 317.28 322.17 316.31 321.45 3,488,985 +3.40(+1.07%)
Jul 19, 2022 303.59 319.14 303.50 318.05 5,639,376 +16.79(+5.57%)
Jul 18, 2022 305.76 311.25 298.71 301.26 6,764,783 +7.39(+2.51%)
Jul 15, 2022 286.50 296.43 285.15 293.87 3,457,634 +12.28(+4.36%)
Jul 14, 2022 284.24 284.24 277.98 281.59 3,171,579 -8.56(-2.95%)
Jul 13, 2022 290.51 291.19 285.81 290.15 1,883,904 -2.38(-0.81%)
Jul 12, 2022 289.71 299.08 289.51 292.53 1,772,260 -0.65(-0.22%)
Jul 11, 2022 293.20 296.54 291.88 293.18 1,520,178 -3.29(-1.11%)
Jul 08, 2022 300.50 300.89 295.07 296.47 1,443,764 -2.13(-0.71%)
Jul 07, 2022 297.66 299.07 293.60 298.60 2,045,680 +4.84(+1.65%)
Jul 06, 2022 296.27 297.34 290.60 293.76 1,774,196 -3.44(-1.16%)
Jul 05, 2022 293.00 297.35 288.36 297.20 2,481,983 -2.03(-0.68%)
Jul 01, 2022 295.27 300.33 291.72 299.23 1,752,130 +2.21(+0.74%)
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%)
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.