Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

496.14 -7.69 (-1.53%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 320.99 322.54 317.41 318.55 2,298,213 -4.13(-1.28%)
Apr 29, 2021 320.47 323.47 317.66 322.68 2,825,646 +4.44(+1.40%)
Apr 28, 2021 318.14 320.08 316.39 318.24 2,341,470 +1.35(+0.43%)
Apr 27, 2021 314.48 317.73 314.17 316.88 2,284,171 +2.84(+0.91%)
Apr 26, 2021 312.60 316.22 311.64 314.04 2,374,342 +3.81(+1.23%)
Apr 23, 2021 302.82 311.44 302.34 310.23 2,368,549 +7.77(+2.57%)
Apr 22, 2021 305.91 308.05 301.95 302.46 2,368,091 -4.04(-1.32%)
Apr 21, 2021 301.68 306.68 299.45 306.50 2,989,463 +3.10(+1.02%)
Apr 20, 2021 310.80 311.25 301.09 303.40 4,003,361 -10.25(-3.27%)
Apr 19, 2021 310.82 314.87 307.72 313.65 3,529,919 +0.71(+0.23%)
Apr 16, 2021 311.09 314.24 309.56 312.94 4,629,024 +3.44(+1.11%)
Apr 15, 2021 309.82 312.06 305.83 309.50 4,759,881 +2.93(+0.95%)
Apr 14, 2021 300.36 314.91 298.16 306.57 10,796,887 +7.01(+2.34%)
Apr 13, 2021 301.23 301.73 296.36 299.56 3,907,854 -3.80(-1.25%)
Apr 12, 2021 304.12 305.78 301.63 303.36 2,535,792 +0.94(+0.31%)
Apr 09, 2021 305.34 306.16 300.58 302.42 2,567,414 -0.30(-0.10%)
Apr 08, 2021 296.46 303.04 295.25 302.72 2,626,871 +4.20(+1.41%)
Apr 07, 2021 299.58 300.95 295.60 298.53 2,359,426 -0.47(-0.16%)
Apr 06, 2021 296.64 300.35 296.20 298.99 1,971,034 +3.22(+1.09%)
Apr 05, 2021 304.29 304.29 295.33 295.78 3,536,966 -3.75(-1.25%)
Apr 01, 2021 296.47 301.37 296.34 299.52 2,908,481 +0.58(+0.20%)
Mar 31, 2021 301.89 304.11 297.51 298.94 2,870,376 -4.58(-1.51%)
Mar 30, 2021 301.14 306.94 300.63 303.52 2,971,738 +5.74(+1.93%)
Mar 29, 2021 292.86 299.63 290.46 297.78 4,958,525 -1.52(-0.51%)
Mar 26, 2021 305.81 306.66 295.00 299.30 3,371,843 -2.89(-0.96%)
Mar 25, 2021 299.26 302.95 294.30 302.19 3,067,638 +1.74(+0.58%)
Mar 24, 2021 304.81 308.03 300.26 300.45 3,644,534 -2.85(-0.94%)
Mar 23, 2021 308.65 312.55 302.90 303.30 2,687,138 -6.91(-2.23%)
Mar 22, 2021 311.79 313.46 307.17 310.21 2,290,275 -4.45(-1.42%)
Mar 19, 2021 316.69 317.44 311.40 314.66 3,842,644 -3.47(-1.09%)
Mar 18, 2021 320.65 326.23 317.21 318.14 4,062,860 +2.79(+0.88%)
Mar 17, 2021 315.05 317.25 311.19 315.35 2,965,259 +2.96(+0.95%)
Mar 16, 2021 315.65 317.13 308.77 312.39 2,551,233 -3.97(-1.25%)
Mar 15, 2021 319.45 322.18 312.65 316.36 2,490,889 -2.52(-0.79%)
Mar 12, 2021 315.60 319.97 314.15 318.88 2,665,424 +6.13(+1.96%)
Mar 11, 2021 309.60 315.39 307.59 312.74 3,014,470 +0.07(+0.02%)
Mar 10, 2021 303.32 313.02 303.08 312.67 3,446,819 +10.45(+3.46%)
Mar 09, 2021 300.42 307.52 297.63 302.22 3,572,410 -3.29(-1.08%)
Mar 08, 2021 302.93 308.62 300.86 305.51 3,277,160 +6.23(+2.08%)
Mar 05, 2021 306.78 306.78 289.31 299.28 4,091,389 -1.75(-0.58%)
Mar 04, 2021 304.54 310.61 296.12 301.03 3,984,869 -4.70(-1.54%)
Mar 03, 2021 305.05 310.92 304.65 305.73 3,942,568 +3.19(+1.05%)
Mar 02, 2021 301.68 307.34 301.23 302.54 3,117,152 +0.93(+0.31%)
Mar 01, 2021 297.11 302.63 295.57 301.61 3,222,309 +10.69(+3.67%)
Feb 26, 2021 296.65 299.30 290.52 290.92 4,098,564 -7.54(-2.53%)
Feb 25, 2021 303.53 305.79 297.12 298.46 4,531,460 -2.62(-0.87%)
Feb 24, 2021 291.55 301.38 291.49 301.08 4,298,679 +10.41(+3.58%)
Feb 23, 2021 289.45 291.40 282.82 290.68 3,230,435 +2.13(+0.74%)
Feb 22, 2021 285.02 291.91 284.30 288.55 3,470,700 +1.14(+0.40%)
Feb 19, 2021 282.50 288.46 282.50 287.41 3,019,399 +5.21(+1.85%)
Feb 18, 2021 281.58 286.39 280.09 282.20 2,298,842 -2.59(-0.91%)
Feb 17, 2021 282.32 286.82 281.16 284.79 2,705,602 +0.71(+0.25%)
Feb 16, 2021 282.29 284.95 281.58 284.07 3,064,571 +5.13(+1.84%)
Feb 12, 2021 275.00 279.29 274.80 278.94 2,171,288 +3.64(+1.32%)
Feb 11, 2021 276.81 277.75 272.43 275.30 2,371,219 -1.79(-0.64%)
Feb 10, 2021 273.18 277.90 271.13 277.08 3,528,042 +3.48(+1.27%)
Feb 09, 2021 272.82 275.41 271.09 273.60 2,274,543 +0.28(+0.10%)
Feb 08, 2021 268.63 273.99 268.18 273.32 3,100,441 +6.06(+2.27%)
Feb 05, 2021 268.63 270.67 266.07 267.26 3,226,513 -0.23(-0.09%)
Feb 04, 2021 264.08 269.39 263.64 267.49 3,288,275 +4.74(+1.80%)
Feb 03, 2021 260.99 263.90 259.69 262.76 2,977,403 +1.44(+0.55%)
Feb 02, 2021 253.44 262.48 253.15 261.32 5,700,903 +11.15(+4.46%)
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.