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 (%)
Mar 31, 2021 305.49 307.72 301.05 302.50 2,836,616 -4.63(-1.51%)
Mar 30, 2021 304.73 310.59 304.21 307.13 2,936,785 +5.81(+1.93%)
Mar 29, 2021 296.35 303.20 293.91 301.32 4,900,206 -1.54(-0.51%)
Mar 26, 2021 309.44 310.31 298.51 302.86 3,332,185 -2.92(-0.96%)
Mar 25, 2021 302.82 306.56 297.80 305.78 3,031,558 +1.76(+0.58%)
Mar 24, 2021 308.44 311.69 303.83 304.02 3,601,669 -2.89(-0.94%)
Mar 23, 2021 312.32 316.27 306.50 306.91 2,655,533 -6.99(-2.23%)
Mar 22, 2021 315.50 317.19 310.82 313.90 2,263,338 -4.51(-1.42%)
Mar 19, 2021 320.46 321.22 315.11 318.41 3,797,448 -3.51(-1.09%)
Mar 18, 2021 324.47 330.11 320.99 321.92 4,015,074 +2.82(+0.88%)
Mar 17, 2021 318.80 321.03 314.89 319.10 2,930,383 +3.00(+0.95%)
Mar 16, 2021 319.41 320.91 312.44 316.11 2,521,227 -4.01(-1.25%)
Mar 15, 2021 323.26 326.01 316.37 320.12 2,461,592 -2.55(-0.79%)
Mar 12, 2021 319.35 323.77 317.89 322.67 2,634,075 +6.21(+1.96%)
Mar 11, 2021 313.28 319.15 311.25 316.47 2,979,015 +0.07(+0.02%)
Mar 10, 2021 306.93 316.74 306.69 316.39 3,406,279 +10.57(+3.46%)
Mar 09, 2021 304.00 311.18 301.18 305.82 3,530,393 -3.33(-1.08%)
Mar 08, 2021 306.53 312.29 304.44 309.15 3,238,616 +6.31(+2.08%)
Mar 05, 2021 310.43 310.43 292.75 302.84 4,043,268 -1.78(-0.58%)
Mar 04, 2021 308.17 314.30 299.65 304.62 3,938,001 -4.75(-1.54%)
Mar 03, 2021 308.68 314.62 308.28 309.37 3,896,198 +3.23(+1.05%)
Mar 02, 2021 305.27 311.00 304.82 306.14 3,080,489 +0.94(+0.31%)
Mar 01, 2021 300.65 306.24 299.08 305.20 3,184,409 +10.81(+3.67%)
Feb 26, 2021 300.18 302.86 293.98 294.38 4,050,359 -7.63(-2.53%)
Feb 25, 2021 307.15 309.43 300.66 302.01 4,478,163 -2.65(-0.87%)
Feb 24, 2021 295.02 304.97 294.96 304.67 4,248,120 +10.53(+3.58%)
Feb 23, 2021 292.89 294.86 286.18 294.14 3,192,441 +2.16(+0.74%)
Feb 22, 2021 288.41 295.38 287.69 291.98 3,429,880 +1.15(+0.40%)
Feb 19, 2021 285.86 291.90 285.86 290.83 2,983,887 +5.27(+1.85%)
Feb 18, 2021 284.93 289.80 283.42 285.56 2,271,804 -2.62(-0.91%)
Feb 17, 2021 285.68 290.24 284.51 288.17 2,673,780 +0.72(+0.25%)
Feb 16, 2021 285.65 288.34 284.93 287.45 3,028,527 +5.20(+1.84%)
Feb 12, 2021 278.27 282.61 278.07 282.26 2,145,750 +3.69(+1.32%)
Feb 11, 2021 280.10 281.05 275.67 278.57 2,343,330 -1.81(-0.64%)
Feb 10, 2021 276.44 281.21 274.36 280.38 3,486,547 +3.52(+1.27%)
Feb 09, 2021 276.07 278.69 274.31 276.86 2,247,791 +0.29(+0.10%)
Feb 08, 2021 271.83 277.25 271.37 276.57 3,063,976 +6.13(+2.27%)
Feb 05, 2021 271.83 273.89 269.24 270.44 3,188,564 -0.23(-0.09%)
Feb 04, 2021 267.22 272.59 266.78 270.68 3,249,600 +4.79(+1.80%)
Feb 03, 2021 264.10 267.05 262.78 265.88 2,942,385 +1.46(+0.55%)
Feb 02, 2021 256.46 265.61 256.16 264.43 5,633,852 +11.28(+4.46%)
Feb 01, 2021 251.24 255.06 250.63 253.15 2,520,356 +3.28(+1.31%)
Jan 29, 2021 252.73 255.61 249.36 249.87 3,702,754 -3.55(-1.40%)
Jan 28, 2021 252.37 257.85 250.02 253.42 4,098,454 +1.56(+0.62%)
Jan 27, 2021 254.32 255.58 250.01 251.86 4,210,845 -7.77(-2.99%)
Jan 26, 2021 261.63 263.32 258.08 259.63 3,572,171 -1.18(-0.45%)
Jan 25, 2021 262.18 263.86 255.70 260.81 4,963,651 -5.85(-2.19%)
Jan 22, 2021 264.17 267.76 263.07 266.66 2,787,674 +0.02(+0.01%)
Jan 21, 2021 267.63 269.75 265.87 266.64 2,729,976 -1.01(-0.38%)
Jan 20, 2021 272.58 274.08 264.90 267.65 5,196,655 -3.44(-1.27%)
Jan 19, 2021 281.04 282.52 270.72 271.09 7,293,798 -6.28(-2.26%)
Jan 15, 2021 277.53 280.91 273.56 277.37 4,193,069 -6.32(-2.23%)
Jan 14, 2021 280.17 285.11 279.70 283.69 3,460,595 +4.54(+1.63%)
Jan 13, 2021 276.51 279.86 275.61 279.14 2,618,074 +0.67(+0.24%)
Jan 12, 2021 273.80 280.10 272.77 278.47 5,220,737 +7.72(+2.85%)
Jan 11, 2021 264.27 271.83 261.88 270.75 2,875,629 +3.46(+1.29%)
Jan 08, 2021 269.06 269.32 262.67 267.29 3,039,451 -1.45(-0.54%)
Jan 07, 2021 265.17 272.65 264.16 268.74 4,351,057 +5.62(+2.14%)
Jan 06, 2021 254.59 265.73 251.65 263.12 6,923,138 +13.47(+5.40%)
Jan 05, 2021 243.15 252.02 241.94 249.65 4,564,018 +5.46(+2.24%)
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.