Goldman Sachs Group (NY: GS )

388.86 +2.61 (+0.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 402.03 404.71 398.76 403.39 2,006,929 +1.86(+0.46%)
Aug 30, 2021 407.70 408.48 400.67 401.53 2,263,849 -5.91(-1.45%)
Aug 27, 2021 400.74 407.60 400.46 407.44 2,240,050 +7.07(+1.77%)
Aug 26, 2021 403.74 408.45 399.16 400.38 2,138,415 -0.69(-0.17%)
Aug 25, 2021 397.94 404.52 397.01 401.06 1,899,866 +4.43(+1.12%)
Aug 24, 2021 391.81 397.71 390.95 396.64 2,016,360 +6.90(+1.77%)
Aug 23, 2021 390.16 392.31 387.36 389.74 1,913,006 +5.42(+1.41%)
Aug 20, 2021 380.07 384.88 379.59 384.32 1,660,584 +2.23(+0.58%)
Aug 19, 2021 383.08 386.13 379.50 382.08 2,308,990 -5.08(-1.31%)
Aug 18, 2021 390.85 394.26 386.96 387.16 2,253,124 -5.99(-1.52%)
Aug 17, 2021 392.06 396.43 388.52 393.15 2,139,382 -3.28(-0.83%)
Aug 16, 2021 397.06 397.06 390.42 396.43 1,638,858 -2.36(-0.59%)
Aug 13, 2021 403.86 404.73 396.27 398.79 2,039,553 -4.10(-1.02%)
Aug 12, 2021 402.29 406.40 398.58 402.89 2,388,067 +1.08(+0.27%)
Aug 11, 2021 396.87 402.58 395.18 401.81 3,090,092 +5.75(+1.45%)
Aug 10, 2021 388.44 398.65 387.84 396.06 3,245,670 +7.85(+2.02%)
Aug 09, 2021 385.02 392.79 382.10 388.21 3,418,647 +1.93(+0.50%)
Aug 06, 2021 377.53 387.22 377.30 386.28 3,766,908 +13.19(+3.54%)
Aug 05, 2021 369.06 373.10 368.86 373.09 1,631,238 +6.25(+1.70%)
Aug 04, 2021 367.44 371.49 364.80 366.83 1,634,729 -2.43(-0.66%)
Aug 03, 2021 369.15 370.18 360.92 369.26 1,539,170 +2.11(+0.57%)
Aug 02, 2021 365.19 375.64 364.79 367.15 2,454,057 +3.21(+0.88%)
Jul 30, 2021 365.58 368.86 362.17 363.94 1,519,319 -2.59(-0.71%)
Jul 29, 2021 366.03 368.44 363.87 366.53 1,334,985 +3.22(+0.89%)
Jul 28, 2021 364.84 366.43 361.48 363.31 1,718,982 -0.59(-0.16%)
Jul 27, 2021 361.63 364.19 358.45 363.90 1,843,466 -1.03(-0.28%)
Jul 26, 2021 362.29 365.69 362.22 364.93 1,605,710 +1.80(+0.49%)
Jul 23, 2021 363.66 366.97 360.54 363.13 1,758,399 +1.30(+0.36%)
Jul 22, 2021 361.44 362.79 357.70 361.83 1,943,184 -0.77(-0.21%)
Jul 21, 2021 357.30 363.96 357.19 362.60 2,469,568 +8.49(+2.40%)
Jul 20, 2021 341.99 356.59 341.28 354.12 3,024,398 +9.75(+2.83%)
Jul 19, 2021 342.33 344.82 338.82 344.37 4,525,900 -9.79(-2.76%)
Jul 16, 2021 363.99 363.99 353.21 354.15 2,660,938 -8.30(-2.29%)
Jul 15, 2021 360.41 367.70 359.76 362.45 2,248,887 -1.02(-0.28%)
Jul 14, 2021 367.70 370.63 360.55 363.48 3,392,548 -1.53(-0.42%)
Jul 13, 2021 369.94 374.09 361.15 365.01 6,661,939 -4.39(-1.19%)
Jul 12, 2021 359.50 372.80 356.61 369.40 4,255,126 +8.49(+2.35%)
Jul 09, 2021 355.32 361.29 354.30 360.91 2,721,232 +12.45(+3.57%)
Jul 08, 2021 349.11 352.30 345.21 348.47 3,027,145 -8.47(-2.37%)
Jul 07, 2021 356.78 359.29 351.61 356.94 2,071,162 -2.13(-0.59%)
Jul 06, 2021 362.34 362.73 354.74 359.07 2,227,833 -4.18(-1.15%)
Jul 02, 2021 365.33 365.61 361.55 363.24 1,647,675 -0.81(-0.22%)
Jul 01, 2021 369.59 370.50 363.23 364.05 2,686,185 -4.41(-1.20%)
Jun 30, 2021 360.08 369.02 360.08 368.45 2,300,137 +6.71(+1.85%)
Jun 29, 2021 363.92 367.06 359.93 361.75 2,436,097 +3.80(+1.06%)
Jun 28, 2021 357.07 358.11 353.24 357.95 1,886,362 -0.06(-0.02%)
Jun 25, 2021 358.06 360.32 353.90 358.01 2,866,070 +0.02(+0.01%)
Jun 24, 2021 352.41 360.06 352.19 357.99 2,795,140 +7.48(+2.13%)
Jun 23, 2021 348.32 351.90 347.22 350.51 1,763,278 +3.42(+0.98%)
Jun 22, 2021 346.58 349.38 342.35 347.10 1,926,672 -0.01(-0.00%)
Jun 21, 2021 342.59 347.52 340.80 347.11 2,798,189 +8.46(+2.50%)
Jun 18, 2021 345.30 347.92 337.97 338.65 6,479,165 -12.30(-3.50%)
Jun 17, 2021 362.62 362.62 346.15 350.95 4,268,142 -9.22(-2.56%)
Jun 16, 2021 360.16 363.16 354.59 360.17 3,361,314 -0.29(-0.08%)
Jun 15, 2021 362.60 363.90 356.45 360.46 2,371,763 -1.57(-0.43%)
Jun 14, 2021 366.42 367.53 359.88 362.04 2,636,375 -4.98(-1.36%)
Jun 11, 2021 364.74 367.70 364.16 367.02 2,180,946 +3.99(+1.10%)
Jun 10, 2021 378.27 378.27 361.48 363.03 4,016,501 -8.58(-2.31%)
Jun 09, 2021 371.98 373.06 367.82 371.61 2,086,883 -1.86(-0.50%)
Jun 08, 2021 374.53 375.20 371.07 373.47 2,525,996 -3.36(-0.89%)
Jun 07, 2021 381.53 381.79 376.24 376.83 2,254,304 -3.19(-0.84%)
Jun 04, 2021 378.31 380.61 375.05 380.03 2,589,644 +2.65(+0.70%)
Jun 03, 2021 371.10 379.83 369.04 377.38 3,093,736 +5.13(+1.38%)
Jun 02, 2021 372.14 373.44 368.30 372.25 2,892,154 +0.97(+0.26%)
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.