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 (%)
Jan 31, 2022 323.11 333.05 332.56 3,528,142 +7.19(+2.21%)
Jan 28, 2022 316.66 325.50 312.65 325.37 3,961,685 +5.61(+1.75%)
Jan 27, 2022 324.11 327.02 316.65 319.76 2,744,768 -1.55(-0.48%)
Jan 26, 2022 324.98 328.62 317.45 321.31 3,989,598 +1.06(+0.33%)
Jan 25, 2022 316.79 321.39 310.27 320.25 4,216,411 -1.73(-0.54%)
Jan 24, 2022 316.28 322.61 305.88 321.97 7,007,243 -0.49(-0.15%)
Jan 21, 2022 323.99 327.22 319.47 322.46 5,230,429 -3.93(-1.20%)
Jan 20, 2022 327.14 334.90 324.55 326.39 4,900,419 +0.73(+0.22%)
Jan 19, 2022 335.99 337.27 324.78 325.66 7,903,696 -5.25(-1.59%)
Jan 18, 2022 337.58 339.02 325.57 330.91 13,996,882 -26.27(-7.36%)
Jan 14, 2022 357.18 0 -9.25(-2.52%)
Jan 13, 2022 369.47 372.11 365.44 366.42 2,660,494 +0.46(+0.13%)
Jan 12, 2022 378.09 378.91 364.32 365.96 4,430,582 -11.95(-3.16%)
Jan 11, 2022 375.28 378.18 371.59 377.91 1,865,759 +3.64(+0.97%)
Jan 10, 2022 376.29 379.15 369.63 374.27 3,207,624 +1.56(+0.42%)
Jan 07, 2022 372.87 375.57 369.92 372.71 2,517,696 +0.54(+0.15%)
Jan 06, 2022 375.99 376.18 362.33 372.17 3,157,107 -1.59(-0.43%)
Jan 05, 2022 384.24 386.92 373.07 373.77 3,698,619 -8.30(-2.17%)
Jan 04, 2022 377.14 384.69 376.16 382.06 4,175,350 +11.39(+3.07%)
Jan 03, 2022 364.74 374.39 363.18 370.67 3,556,168 +11.98(+3.34%)
Dec 31, 2021 360.99 362.81 357.08 358.69 1,707,796 -2.79(-0.77%)
Dec 30, 2021 363.56 365.47 361.17 361.47 1,236,424 -0.64(-0.18%)
Dec 29, 2021 363.77 365.17 360.44 362.11 1,414,360 -1.32(-0.36%)
Dec 28, 2021 364.67 366.92 362.14 363.43 1,629,847 -0.40(-0.11%)
Dec 27, 2021 362.85 364.84 360.99 363.84 1,525,576 +2.81(+0.78%)
Dec 23, 2021 359.85 363.43 359.64 361.02 1,732,220 +2.54(+0.71%)
Dec 22, 2021 356.69 360.05 355.61 358.48 1,586,178 +1.88(+0.53%)
Dec 21, 2021 352.95 358.25 351.38 356.60 3,138,099 +8.17(+2.34%)
Dec 20, 2021 352.10 352.19 343.78 348.43 3,974,620 -9.55(-2.67%)
Dec 17, 2021 364.93 369.12 356.89 357.99 7,573,830 -14.60(-3.92%)
Dec 16, 2021 370.48 374.90 367.36 372.58 3,812,277 +7.00(+1.91%)
Dec 15, 2021 365.20 366.99 356.86 365.59 2,982,087 +1.02(+0.28%)
Dec 14, 2021 359.63 368.02 359.35 364.57 2,973,063 +3.92(+1.09%)
Dec 13, 2021 366.79 366.79 358.79 360.65 2,465,471 -6.02(-1.64%)
Dec 10, 2021 373.18 373.98 364.42 366.67 2,019,742 -5.09(-1.37%)
Dec 09, 2021 371.02 375.23 368.49 371.76 2,251,308 -0.78(-0.21%)
Dec 08, 2021 376.20 376.65 370.49 372.54 1,739,195 -2.62(-0.70%)
Dec 07, 2021 369.03 376.69 368.54 375.15 2,602,977 +10.14(+2.78%)
Dec 06, 2021 364.43 369.05 359.57 365.02 2,129,462 +6.16(+1.72%)
Dec 03, 2021 365.56 365.56 355.39 358.86 2,994,691 -4.51(-1.24%)
Dec 02, 2021 354.42 364.82 352.57 363.37 3,560,314 +10.37(+2.94%)
Dec 01, 2021 359.88 365.82 352.74 353.00 2,640,729 -2.35(-0.66%)
Nov 30, 2021 357.72 360.80 351.87 355.35 4,896,697 -5.18(-1.44%)
Nov 29, 2021 367.49 369.69 356.71 360.53 3,090,198 -2.66(-0.73%)
Nov 26, 2021 358.61 365.35 356.96 363.19 2,881,855 -9.14(-2.46%)
Nov 24, 2021 377.75 380.06 371.50 372.33 2,344,003 -6.67(-1.76%)
Nov 23, 2021 373.31 379.57 370.76 379.00 2,575,840 +9.50(+2.57%)
Nov 22, 2021 366.70 375.40 363.92 369.50 3,279,428 +8.18(+2.26%)
Nov 19, 2021 356.65 363.98 355.40 361.32 2,800,347 -3.71(-1.02%)
Nov 18, 2021 365.90 365.90 364.77 365.03 1,980,685 -0.17(-0.05%)
Nov 17, 2021 374.81 375.55 365.12 365.20 3,133,637 -10.76(-2.86%)
Nov 16, 2021 376.73 378.50 372.15 375.96 1,390,889 -1.60(-0.43%)
Nov 15, 2021 378.68 379.93 376.73 377.57 1,541,140 -0.09(-0.02%)
Nov 12, 2021 375.88 377.84 372.33 377.66 1,458,189 +2.40(+0.64%)
Nov 11, 2021 373.21 376.59 371.69 375.26 1,340,735 +3.00(+0.81%)
Nov 10, 2021 375.25 372.26 2,402,369 -5.81(-1.54%)
Nov 09, 2021 378.78 380.15 373.14 378.07 2,407,506 -2.79(-0.73%)
Nov 08, 2021 382.31 385.81 380.51 380.86 1,849,330 +1.18(+0.31%)
Nov 05, 2021 383.71 386.56 378.77 379.69 2,257,509 -0.92(-0.24%)
Nov 04, 2021 386.75 388.00 375.90 380.61 4,074,146 -9.17(-2.35%)
Nov 03, 2021 394.64 395.47 384.80 389.78 3,800,938 -5.55(-1.40%)
Nov 02, 2021 387.17 397.48 385.01 395.33 3,216,489 +6.67(+1.72%)
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.