Goldman Sachs Group (NY: GS )

291.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 205.50 206.41 203.63 204.87 3,046,140 -2.84(-1.37%)
Aug 28, 2020 211.89 212.00 207.09 207.71 3,697,400 -2.44(-1.16%)
Aug 27, 2020 206.68 213.00 206.41 210.15 3,691,575 +3.15(+1.52%)
Aug 26, 2020 205.89 207.28 205.03 207.00 2,562,115 +1.00(+0.49%)
Aug 25, 2020 209.99 210.49 205.17 206.00 2,627,827 -1.34(-0.65%)
Aug 24, 2020 203.11 207.43 201.32 207.34 3,096,520 +4.91(+2.43%)
Aug 21, 2020 200.11 203.35 199.82 202.43 1,781,100 +0.58(+0.29%)
Aug 20, 2020 200.76 203.28 200.34 201.85 1,763,963 -1.17(-0.58%)
Aug 19, 2020 202.40 206.10 201.77 203.02 2,457,703 +1.71(+0.85%)
Aug 18, 2020 203.45 203.58 201.10 201.31 3,067,392 -1.76(-0.87%)
Aug 17, 2020 207.00 207.85 202.53 203.07 3,921,579 -4.90(-2.36%)
Aug 14, 2020 207.46 209.48 206.61 207.97 2,287,500 -0.42(-0.20%)
Aug 13, 2020 210.41 212.20 207.69 208.39 2,219,556 -3.74(-1.76%)
Aug 12, 2020 214.70 215.95 209.27 212.13 2,439,439 +1.07(+0.51%)
Aug 11, 2020 212.72 216.95 210.53 211.06 4,042,257 +1.68(+0.80%)
Aug 10, 2020 209.59 210.64 208.04 209.38 2,432,700 +1.11(+0.53%)
Aug 07, 2020 203.48 208.80 202.45 208.27 3,074,900 +4.02(+1.97%)
Aug 06, 2020 205.00 206.29 203.83 204.25 1,882,116 -0.27(-0.13%)
Aug 05, 2020 203.17 204.81 203.01 204.52 2,321,826 +2.88(+1.43%)
Aug 04, 2020 199.35 201.72 198.48 201.64 1,944,355 +2.25(+1.13%)
Aug 03, 2020 198.49 199.88 196.53 199.39 2,295,394 +1.43(+0.72%)
Jul 31, 2020 199.84 199.84 196.51 197.96 2,401,000 -1.57(-0.79%)
Jul 30, 2020 199.50 199.99 196.30 199.53 3,057,286 -3.05(-1.51%)
Jul 29, 2020 201.70 203.89 199.62 202.58 2,634,428 +0.96(+0.48%)
Jul 28, 2020 201.91 203.60 201.09 201.62 2,139,630 -1.40(-0.69%)
Jul 27, 2020 200.10 204.18 199.59 203.02 2,600,892 +1.55(+0.77%)
Jul 24, 2020 203.00 204.93 201.32 201.47 3,191,500 -1.55(-0.76%)
Jul 23, 2020 205.10 206.02 202.05 203.02 4,087,135 -2.98(-1.45%)
Jul 22, 2020 210.50 211.00 205.35 206.00 4,976,076 -6.02(-2.84%)
Jul 21, 2020 212.25 213.81 210.39 212.02 3,394,067 +0.31(+0.15%)
Jul 20, 2020 210.73 213.16 210.25 211.71 2,267,365 +0.30(+0.14%)
Jul 17, 2020 214.90 215.17 211.25 211.41 3,618,000 -3.26(-1.52%)
Jul 16, 2020 213.51 220.46 213.50 214.67 5,764,181 -2.23(-1.03%)
Jul 15, 2020 224.37 225.24 214.69 216.90 12,510,025 +2.89(+1.35%)
Jul 14, 2020 211.43 214.30 207.01 214.01 5,191,267 +5.13(+2.46%)
Jul 13, 2020 209.00 212.98 207.00 208.88 4,443,309 +3.32(+1.62%)
Jul 10, 2020 196.87 206.32 196.83 205.56 4,414,800 +8.73(+4.44%)
Jul 09, 2020 202.11 202.50 195.00 196.83 3,158,459 -5.42(-2.68%)
Jul 08, 2020 199.54 203.25 199.02 202.25 2,789,514 +2.89(+1.45%)
Jul 07, 2020 205.50 205.71 199.19 199.36 2,852,508 -8.00(-3.86%)
Jul 06, 2020 201.34 207.79 201.13 207.36 3,565,952 +9.96(+5.05%)
Jul 02, 2020 202.50 203.00 197.13 197.40 2,699,300 -0.17(-0.09%)
Jul 01, 2020 198.88 199.74 195.52 197.57 2,620,043 -0.05(-0.03%)
Jun 30, 2020 193.84 198.41 193.62 197.62 3,101,816 +4.15(+2.15%)
Jun 29, 2020 191.38 193.90 188.66 193.47 3,730,878 +4.28(+2.26%)
Jun 26, 2020 199.00 200.24 188.51 189.19 9,530,600 -17.91(-8.65%)
Jun 25, 2020 197.86 207.39 197.61 207.10 3,457,741 +9.08(+4.59%)
Jun 24, 2020 202.34 202.61 197.38 198.02 2,755,584 -6.76(-3.30%)
Jun 23, 2020 206.50 207.51 203.64 204.78 2,451,387 +1.36(+0.67%)
Jun 22, 2020 200.99 204.58 200.00 203.42 1,805,657 +1.79(+0.89%)
Jun 19, 2020 207.05 207.42 200.97 201.63 4,962,400 -2.21(-1.08%)
Jun 18, 2020 203.99 207.26 202.67 203.84 2,049,989 -2.35(-1.14%)
Jun 17, 2020 210.00 210.79 205.44 206.19 1,795,616 -3.40(-1.62%)
Jun 16, 2020 214.98 214.98 203.73 209.59 3,102,001 +3.28(+1.59%)
Jun 15, 2020 195.73 206.99 195.15 206.31 3,467,787 +4.53(+2.25%)
Jun 12, 2020 200.62 202.94 196.21 201.78 3,380,800 +7.65(+3.94%)
Jun 11, 2020 204.70 206.90 194.02 194.13 4,921,684 -19.39(-9.08%)
Jun 10, 2020 217.39 219.85 212.80 213.52 3,089,756 -4.58(-2.10%)
Jun 09, 2020 215.74 220.02 215.16 218.10 2,476,947 -2.71(-1.23%)
Jun 08, 2020 220.02 222.26 218.24 220.81 3,259,232 +2.89(+1.33%)
Jun 05, 2020 222.00 222.98 217.66 217.92 4,737,600 +3.10(+1.44%)
Jun 04, 2020 208.79 214.99 207.96 214.82 3,521,645 +4.25(+2.02%)
Jun 03, 2020 208.49 211.93 206.43 210.57 3,469,465 +6.43(+3.15%)
Jun 02, 2020 203.77 206.50 201.32 204.14 4,127,494 +4.21(+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.