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 (%)
Aug 31, 2021 384.42 386.98 381.29 385.72 2,098,884 +1.78(+0.46%)
Aug 30, 2021 389.83 390.59 383.12 383.94 2,367,576 -5.65(-1.45%)
Aug 27, 2021 383.18 389.74 382.92 389.59 2,342,686 +6.76(+1.76%)
Aug 26, 2021 386.06 390.56 381.68 382.83 2,236,395 -0.66(-0.17%)
Aug 25, 2021 380.50 386.80 379.61 383.49 1,986,916 +4.23(+1.12%)
Aug 24, 2021 374.65 380.28 373.82 379.26 2,108,748 +6.60(+1.77%)
Aug 23, 2021 373.07 375.12 370.39 372.66 2,000,658 +5.18(+1.41%)
Aug 20, 2021 363.42 368.02 362.96 367.48 1,736,669 +2.13(+0.58%)
Aug 19, 2021 366.30 369.21 362.88 365.35 2,414,785 -4.86(-1.31%)
Aug 18, 2021 373.73 376.99 370.01 370.20 2,356,360 -5.73(-1.52%)
Aug 17, 2021 374.88 379.07 371.50 375.93 2,237,406 -3.14(-0.83%)
Aug 16, 2021 379.66 379.66 373.31 379.07 1,713,948 -2.26(-0.59%)
Aug 13, 2021 386.17 386.99 378.91 381.32 2,133,003 -3.92(-1.02%)
Aug 12, 2021 384.66 388.60 381.12 385.24 2,497,485 +1.03(+0.27%)
Aug 11, 2021 379.48 384.94 377.87 384.21 3,231,676 +5.50(+1.45%)
Aug 10, 2021 371.43 381.18 370.85 378.71 3,394,382 +7.51(+2.02%)
Aug 09, 2021 368.15 375.58 365.36 371.20 3,575,285 +1.85(+0.50%)
Aug 06, 2021 360.99 370.26 360.77 369.36 3,939,503 +12.62(+3.54%)
Aug 05, 2021 352.89 356.75 352.70 356.74 1,705,980 +5.98(+1.70%)
Aug 04, 2021 351.34 355.21 348.81 350.76 1,709,630 -2.32(-0.66%)
Aug 03, 2021 352.98 353.96 345.11 353.08 1,609,692 +2.01(+0.57%)
Aug 02, 2021 349.19 359.18 348.80 351.07 2,566,499 +3.07(+0.88%)
Jul 30, 2021 349.56 352.70 346.31 348.00 1,588,933 -2.48(-0.71%)
Jul 29, 2021 349.99 352.29 347.93 350.48 1,396,153 +3.08(+0.89%)
Jul 28, 2021 348.86 350.37 345.64 347.39 1,797,743 -0.57(-0.16%)
Jul 27, 2021 345.79 348.24 342.74 347.96 1,927,932 -0.98(-0.28%)
Jul 26, 2021 346.42 349.66 346.35 348.94 1,679,282 +1.72(+0.49%)
Jul 23, 2021 347.73 350.89 344.75 347.23 1,838,967 +1.24(+0.36%)
Jul 22, 2021 345.60 346.89 342.03 345.98 2,032,218 -0.73(-0.21%)
Jul 21, 2021 341.65 348.01 341.54 346.71 2,582,721 +8.11(+2.40%)
Jul 20, 2021 327.01 340.97 326.33 338.60 3,162,972 +9.32(+2.83%)
Jul 19, 2021 327.33 329.72 323.97 329.28 4,733,271 -9.36(-2.76%)
Jul 16, 2021 348.04 348.04 337.74 338.64 2,782,859 -7.94(-2.29%)
Jul 15, 2021 344.62 351.59 344.00 346.58 2,351,928 -0.97(-0.28%)
Jul 14, 2021 351.59 354.39 344.76 347.55 3,547,990 -1.47(-0.42%)
Jul 13, 2021 353.73 357.70 345.33 349.02 6,967,181 -4.20(-1.19%)
Jul 12, 2021 343.75 356.46 340.99 353.21 4,450,091 +8.11(+2.35%)
Jul 09, 2021 339.75 345.46 338.78 345.10 2,845,916 +11.90(+3.57%)
Jul 08, 2021 333.81 336.87 330.09 333.20 3,165,845 -8.10(-2.37%)
Jul 07, 2021 341.14 343.55 336.21 341.30 2,166,060 -2.03(-0.59%)
Jul 06, 2021 346.46 346.84 339.20 343.34 2,329,910 -3.99(-1.15%)
Jul 02, 2021 349.32 349.59 345.71 347.33 1,723,169 -0.77(-0.22%)
Jul 01, 2021 353.40 354.27 347.31 348.10 2,809,263 -4.21(-1.20%)
Jun 30, 2021 344.30 352.85 344.30 352.31 2,405,527 +6.41(+1.85%)
Jun 29, 2021 347.98 350.98 344.16 345.90 2,547,716 +3.63(+1.06%)
Jun 28, 2021 341.42 342.42 337.77 342.27 1,972,793 -0.06(-0.02%)
Jun 25, 2021 342.37 344.53 338.40 342.32 2,997,389 +0.02(+0.01%)
Jun 24, 2021 336.97 344.28 336.76 342.31 2,923,210 +7.15(+2.13%)
Jun 23, 2021 333.06 336.49 332.01 335.16 1,844,070 +3.27(+0.98%)
Jun 22, 2021 331.40 334.07 327.35 331.89 2,014,950 -0.01(-0.00%)
Jun 21, 2021 327.58 332.30 325.87 331.90 2,926,398 +8.09(+2.50%)
Jun 18, 2021 330.17 332.68 323.16 323.81 6,776,033 -11.76(-3.51%)
Jun 17, 2021 346.73 346.73 330.98 335.58 4,463,703 -8.82(-2.56%)
Jun 16, 2021 344.38 347.25 339.06 344.39 3,515,325 -0.28(-0.08%)
Jun 15, 2021 346.71 347.96 340.83 344.67 2,480,435 -1.50(-0.43%)
Jun 14, 2021 350.36 351.43 344.12 346.18 2,757,170 -4.76(-1.36%)
Jun 11, 2021 348.76 351.59 348.21 350.94 2,280,874 +3.82(+1.10%)
Jun 10, 2021 361.70 361.70 345.64 347.12 4,200,532 -8.21(-2.31%)
Jun 09, 2021 355.68 356.71 351.71 355.33 2,182,502 -1.78(-0.50%)
Jun 08, 2021 358.12 358.76 354.81 357.11 2,641,734 -3.21(-0.89%)
Jun 07, 2021 364.82 365.06 359.76 360.32 2,357,593 -3.05(-0.84%)
Jun 04, 2021 361.74 363.94 358.62 363.38 2,708,299 +2.53(+0.70%)
Jun 03, 2021 354.84 363.19 352.87 360.84 3,235,487 +4.90(+1.38%)
Jun 02, 2021 355.84 357.08 352.16 355.94 3,024,669 +0.93(+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.