Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 188.33 189.16 186.62 187.75 3,323,833 -1.46(-0.77%)
Aug 28, 2020 193.02 193.12 188.65 189.21 4,058,890 -2.22(-1.16%)
Aug 27, 2020 188.27 194.03 188.03 191.43 4,052,495 +2.87(+1.52%)
Aug 26, 2020 187.55 188.82 186.77 188.56 2,812,610 +0.91(+0.49%)
Aug 25, 2020 191.29 191.74 186.90 187.65 2,884,746 -1.22(-0.65%)
Aug 24, 2020 185.02 188.96 183.39 188.87 3,399,263 +4.47(+2.43%)
Aug 21, 2020 182.29 185.24 182.02 184.40 1,955,236 +0.53(+0.29%)
Aug 20, 2020 182.88 185.18 182.50 183.87 1,936,423 -1.07(-0.58%)
Aug 19, 2020 184.37 187.74 183.80 184.94 2,697,989 +1.56(+0.85%)
Aug 18, 2020 185.33 185.45 183.19 183.38 3,367,287 -1.60(-0.87%)
Aug 17, 2020 188.56 189.34 184.49 184.98 4,304,987 -4.46(-2.36%)
Aug 14, 2020 188.98 190.82 188.21 189.45 2,511,146 -0.38(-0.20%)
Aug 13, 2020 191.67 193.30 189.19 189.83 2,436,559 -3.41(-1.76%)
Aug 12, 2020 195.58 196.72 190.63 193.24 2,677,940 +0.97(+0.51%)
Aug 11, 2020 193.78 197.63 191.78 192.26 4,437,463 +1.53(+0.80%)
Aug 10, 2020 190.92 191.88 189.51 190.73 2,670,542 +1.01(+0.53%)
Aug 07, 2020 185.36 190.20 184.42 189.72 3,375,529 +3.66(+1.97%)
Aug 06, 2020 186.74 187.92 185.68 186.06 2,066,128 -0.25(-0.13%)
Aug 05, 2020 185.07 186.57 184.93 186.31 2,548,828 +2.62(+1.43%)
Aug 04, 2020 181.60 183.75 180.80 183.68 2,134,452 +2.05(+1.13%)
Aug 03, 2020 180.81 182.08 179.03 181.63 2,519,812 +1.30(+0.72%)
Jul 31, 2020 182.04 182.04 179.01 180.33 2,635,743 -1.43(-0.79%)
Jul 30, 2020 181.73 182.18 178.82 181.76 3,356,193 -2.78(-1.51%)
Jul 29, 2020 183.74 185.73 181.84 184.54 2,891,992 +0.88(+0.48%)
Jul 28, 2020 183.93 185.47 183.18 183.66 2,348,819 -1.28(-0.69%)
Jul 27, 2020 182.28 186.00 181.81 184.94 2,855,178 +1.41(+0.77%)
Jul 24, 2020 184.92 186.68 183.39 183.53 3,503,529 -1.41(-0.76%)
Jul 23, 2020 186.83 187.67 184.06 184.94 4,486,729 -2.71(-1.45%)
Jul 22, 2020 191.75 192.21 187.06 187.65 5,462,581 -5.48(-2.84%)
Jul 21, 2020 193.35 194.77 191.65 193.14 3,725,900 +0.28(+0.15%)
Jul 20, 2020 191.96 194.18 191.53 192.85 2,489,042 +0.27(+0.14%)
Jul 17, 2020 195.76 196.01 192.44 192.58 3,971,727 -2.97(-1.52%)
Jul 16, 2020 194.50 200.83 194.49 195.55 6,327,738 -2.03(-1.03%)
Jul 15, 2020 204.39 205.18 195.57 197.58 13,733,115 +2.63(+1.35%)
Jul 14, 2020 192.60 195.21 188.57 194.95 5,698,811 +4.67(+2.46%)
Jul 13, 2020 190.39 194.01 188.56 190.28 4,877,726 +3.02(+1.61%)
Jul 10, 2020 179.34 187.94 179.30 187.25 4,846,429 +7.95(+4.44%)
Jul 09, 2020 184.11 184.47 177.63 179.30 3,467,257 -4.94(-2.68%)
Jul 08, 2020 181.77 185.15 181.29 184.24 3,062,241 +2.63(+1.45%)
Jul 07, 2020 187.20 187.39 181.45 181.60 3,131,394 -7.29(-3.86%)
Jul 06, 2020 183.40 189.28 183.22 188.89 3,914,590 +9.07(+5.05%)
Jul 02, 2020 184.47 184.92 179.57 179.82 2,963,207 -0.16(-0.09%)
Jul 01, 2020 181.17 181.95 178.11 179.97 2,876,201 -0.05(-0.03%)
Jun 30, 2020 176.58 180.74 176.38 180.02 3,405,076 +3.78(+2.15%)
Jun 29, 2020 174.34 176.63 171.86 176.24 4,095,641 +3.90(+2.26%)
Jun 26, 2020 181.28 182.41 171.72 172.34 10,462,395 -16.31(-8.65%)
Jun 25, 2020 180.24 188.92 180.01 188.66 3,795,800 +8.27(+4.59%)
Jun 24, 2020 184.32 184.56 179.80 180.38 3,024,994 -6.16(-3.30%)
Jun 23, 2020 188.11 189.03 185.50 186.54 2,691,056 +1.24(+0.67%)
Jun 22, 2020 183.09 186.36 182.19 185.30 1,982,193 +1.63(+0.89%)
Jun 19, 2020 188.61 188.95 183.07 183.67 5,447,568 -2.01(-1.08%)
Jun 18, 2020 185.82 188.80 184.62 185.69 2,250,414 -2.14(-1.14%)
Jun 17, 2020 191.30 192.02 187.14 187.83 1,971,171 -3.10(-1.62%)
Jun 16, 2020 195.83 195.83 185.59 190.92 3,405,280 +2.99(+1.59%)
Jun 15, 2020 178.30 188.56 177.77 187.94 3,806,828 +4.13(+2.25%)
Jun 12, 2020 182.75 184.87 178.74 183.81 3,711,336 +6.97(+3.94%)
Jun 11, 2020 186.47 188.47 176.74 176.84 5,402,871 -17.66(-9.08%)
Jun 10, 2020 198.03 200.27 193.85 194.50 3,391,837 -4.17(-2.10%)
Jun 09, 2020 196.53 200.43 196.00 198.68 2,719,115 -2.47(-1.23%)
Jun 08, 2020 200.43 202.47 198.80 201.14 3,577,883 +2.63(+1.33%)
Jun 05, 2020 202.23 203.12 198.28 198.51 5,200,789 +2.82(+1.44%)
Jun 04, 2020 190.19 195.84 189.44 195.69 3,865,952 +3.87(+2.02%)
Jun 03, 2020 189.92 193.06 188.04 191.82 3,808,670 +5.86(+3.15%)
Jun 02, 2020 185.62 188.11 183.39 185.96 4,531,034 +3.84(+2.11%)
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.