Goldman Sachs Group (NY: GS )

380.58 -3.23 (-0.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 329.42 329.78 323.51 323.51 2,685,557 -5.38(-1.64%)
Mar 30, 2022 332.23 333.07 326.97 328.89 2,703,850 -3.99(-1.20%)
Mar 29, 2022 335.63 337.13 330.01 332.88 2,434,495 +4.27(+1.30%)
Mar 28, 2022 331.40 331.74 324.89 328.61 2,226,811 -2.15(-0.65%)
Mar 25, 2022 330.69 335.01 328.78 330.75 1,613,603 +1.24(+0.37%)
Mar 24, 2022 329.72 330.76 327.63 329.52 1,983,656 +0.61(+0.18%)
Mar 23, 2022 333.21 334.03 328.44 328.91 2,241,298 -7.25(-2.16%)
Mar 22, 2022 335.37 339.33 333.33 336.16 2,901,712 +3.93(+1.18%)
Mar 21, 2022 338.37 339.39 330.42 332.23 3,470,221 -6.25(-1.85%)
Mar 18, 2022 332.11 339.84 330.57 338.49 5,992,717 +2.07(+0.61%)
Mar 17, 2022 330.63 336.74 328.21 336.42 2,452,678 +2.46(+0.74%)
Mar 16, 2022 328.38 334.52 327.59 333.96 3,538,056 +11.37(+3.52%)
Mar 15, 2022 320.54 325.27 318.36 322.59 2,184,287 +4.10(+1.29%)
Mar 14, 2022 322.64 325.00 316.45 318.49 2,390,036 -1.98(-0.62%)
Mar 11, 2022 327.69 329.89 320.19 320.47 2,666,737 -2.84(-0.88%)
Mar 10, 2022 321.09 325.22 318.28 323.31 2,277,099 -3.62(-1.11%)
Mar 09, 2022 325.06 330.73 323.44 326.93 3,261,798 +11.98(+3.80%)
Mar 08, 2022 316.06 323.96 312.19 314.95 3,667,673 -0.51(-0.16%)
Mar 07, 2022 320.30 321.25 314.44 315.46 3,763,086 -7.62(-2.36%)
Mar 04, 2022 320.47 324.06 317.53 323.09 3,361,939 -3.68(-1.12%)
Mar 03, 2022 332.11 334.68 323.54 326.76 2,437,767 -2.90(-0.88%)
Mar 02, 2022 324.98 331.25 320.87 329.67 3,539,403 +8.02(+2.49%)
Mar 01, 2022 330.67 331.41 320.49 321.65 5,762,674 -10.87(-3.27%)
Feb 28, 2022 331.50 335.00 328.87 332.52 4,375,616 -8.60(-2.52%)
Feb 25, 2022 331.44 341.69 334.58 341.12 3,059,111 +9.68(+2.92%)
Feb 24, 2022 320.12 332.24 318.54 331.44 4,681,124 -0.98(-0.29%)
Feb 23, 2022 338.64 340.28 331.08 332.42 2,273,833 -3.00(-0.89%)
Feb 22, 2022 333.66 340.03 332.43 335.42 2,658,700 -1.72(-0.51%)
Feb 18, 2022 337.14 0 -2.94(-0.87%)
Feb 17, 2022 349.56 351.68 338.89 340.09 3,184,149 -10.71(-3.05%)
Feb 16, 2022 352.06 353.69 347.37 350.80 2,219,999 -3.79(-1.07%)
Feb 15, 2022 354.73 356.49 352.07 354.58 1,895,072 +3.60(+1.03%)
Feb 14, 2022 353.73 354.93 348.00 350.98 2,659,238 -2.75(-0.78%)
Feb 11, 2022 359.08 365.26 351.50 353.73 3,224,994 -7.32(-2.03%)
Feb 10, 2022 362.15 367.70 359.35 361.05 2,465,092 -3.86(-1.06%)
Feb 09, 2022 363.41 366.61 361.37 364.90 2,309,754 +4.32(+1.20%)
Feb 08, 2022 361.54 363.07 356.84 360.59 3,510,357 +1.90(+0.53%)
Feb 07, 2022 356.10 361.92 354.01 358.69 2,704,842 +0.54(+0.15%)
Feb 04, 2022 352.86 361.42 351.74 358.15 3,861,581 +8.50(+2.43%)
Feb 03, 2022 353.49 348.95 349.65 2,433,770 -4.07(-1.15%)
Feb 02, 2022 354.16 359.06 348.63 353.73 2,793,106 -0.97(-0.27%)
Feb 01, 2022 346.98 355.17 344.95 354.70 3,389,682 +9.14(+2.64%)
Jan 31, 2022 335.74 346.08 345.56 3,395,351 +7.47(+2.21%)
Jan 28, 2022 329.05 338.23 324.88 338.09 3,812,577 +5.83(+1.75%)
Jan 27, 2022 336.79 339.81 329.04 332.26 2,641,462 -1.61(-0.48%)
Jan 26, 2022 337.69 341.47 329.87 333.87 3,839,440 +1.10(+0.33%)
Jan 25, 2022 329.18 333.96 322.40 332.77 4,057,715 -1.79(-0.54%)
Jan 24, 2022 328.65 335.23 317.84 334.56 6,743,507 -0.51(-0.15%)
Jan 21, 2022 336.66 340.02 331.96 335.07 5,033,569 -4.08(-1.20%)
Jan 20, 2022 339.93 348.00 337.24 339.15 4,715,979 +0.76(+0.22%)
Jan 19, 2022 349.13 350.46 337.49 338.39 7,606,220 -5.46(-1.59%)
Jan 18, 2022 350.79 352.28 338.31 343.85 13,470,074 -27.30(-7.36%)
Jan 14, 2022 371.15 0 -9.61(-2.52%)
Jan 13, 2022 383.92 386.66 379.73 380.75 2,560,359 +0.48(+0.13%)
Jan 12, 2022 392.88 393.73 378.57 380.28 4,263,826 -12.41(-3.16%)
Jan 11, 2022 389.96 392.97 386.12 392.69 1,795,536 +3.78(+0.97%)
Jan 10, 2022 391.00 393.98 384.08 388.91 3,086,897 +1.62(+0.42%)
Jan 07, 2022 387.45 390.25 384.39 387.29 2,422,936 +0.56(+0.15%)
Jan 06, 2022 390.69 390.89 376.50 386.73 3,038,281 -1.66(-0.43%)
Jan 05, 2022 399.27 402.05 387.66 388.38 3,559,412 -8.62(-2.17%)
Jan 04, 2022 391.89 399.73 390.87 397.01 4,018,200 +11.84(+3.07%)
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.