Goldman Sachs Group (NY: GS )

359.14 +1.06 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 358.79 359.82 355.19 358.81 2,250,466 +1.83(+0.51%)
May 27, 2021 356.94 359.07 353.07 356.98 4,053,789 +3.82(+1.08%)
May 26, 2021 350.86 354.50 347.88 353.16 2,206,732 +2.78(+0.79%)
May 25, 2021 355.57 359.29 349.98 350.38 2,736,805 -3.63(-1.03%)
May 24, 2021 353.08 355.39 351.35 354.02 1,908,513 +1.95(+0.55%)
May 21, 2021 347.48 352.91 346.54 352.07 2,764,803 +6.23(+1.80%)
May 20, 2021 345.07 347.92 339.66 345.84 1,996,791 +1.35(+0.39%)
May 19, 2021 345.28 346.05 340.22 344.49 3,844,504 -5.94(-1.70%)
May 18, 2021 356.99 358.62 349.89 350.43 2,099,857 -4.51(-1.27%)
May 17, 2021 353.53 356.33 350.38 354.94 1,903,032 +0.46(+0.13%)
May 14, 2021 347.97 355.19 347.68 354.48 2,842,464 +9.57(+2.78%)
May 13, 2021 339.56 346.90 339.56 344.90 2,782,095 +4.24(+1.24%)
May 12, 2021 349.00 353.86 339.58 340.67 3,440,630 -5.31(-1.53%)
May 11, 2021 348.58 354.35 344.72 345.97 3,884,140 -8.42(-2.38%)
May 10, 2021 359.03 362.37 354.22 354.39 3,531,153 -2.12(-0.60%)
May 07, 2021 348.26 357.25 346.94 356.52 3,514,299 +4.73(+1.34%)
May 06, 2021 345.83 352.11 342.69 351.79 3,170,163 +8.03(+2.34%)
May 05, 2021 340.29 345.22 335.04 343.76 2,850,137 +7.48(+2.22%)
May 04, 2021 335.38 338.15 329.30 336.28 2,945,207 -0.31(-0.09%)
May 03, 2021 336.76 340.34 335.73 336.59 1,946,934 +1.64(+0.49%)
Apr 30, 2021 337.51 339.15 333.75 334.95 2,185,701 -4.34(-1.28%)
Apr 29, 2021 336.96 340.12 334.01 339.29 2,687,312 +4.67(+1.40%)
Apr 28, 2021 334.51 336.55 332.68 334.62 2,226,840 +1.42(+0.43%)
Apr 27, 2021 330.67 334.08 330.34 333.20 2,172,346 +2.99(+0.91%)
Apr 26, 2021 328.69 332.50 327.68 330.21 2,258,102 +4.01(+1.23%)
Apr 23, 2021 318.41 327.47 317.90 326.20 2,252,593 +8.17(+2.57%)
Apr 22, 2021 321.65 323.91 317.49 318.03 2,252,157 -4.25(-1.32%)
Apr 21, 2021 317.21 322.47 314.87 322.28 2,843,109 +3.26(+1.02%)
Apr 20, 2021 326.80 327.28 316.59 319.02 3,807,370 -10.77(-3.27%)
Apr 19, 2021 326.82 331.08 323.56 329.79 3,357,106 +0.75(+0.23%)
Apr 16, 2021 327.10 330.42 325.50 329.05 4,402,403 +3.62(+1.11%)
Apr 15, 2021 325.77 328.12 321.58 325.43 4,526,854 +3.08(+0.95%)
Apr 14, 2021 315.82 331.12 313.51 322.35 10,268,308 +7.37(+2.34%)
Apr 13, 2021 316.74 317.26 311.62 314.98 3,716,539 -4.00(-1.25%)
Apr 12, 2021 319.78 321.52 317.15 318.98 2,411,649 +0.99(+0.31%)
Apr 09, 2021 321.06 321.92 316.05 317.99 2,441,722 -0.32(-0.10%)
Apr 08, 2021 311.72 318.64 310.45 318.31 2,498,268 +4.41(+1.41%)
Apr 07, 2021 315.00 316.44 310.82 313.89 2,243,917 -0.49(-0.16%)
Apr 06, 2021 311.92 315.81 311.44 314.39 1,874,539 +3.38(+1.09%)
Apr 05, 2021 319.95 319.95 310.53 311.00 3,363,808 -3.94(-1.25%)
Apr 01, 2021 311.73 316.88 311.60 314.94 2,766,092 +0.62(+0.20%)
Mar 31, 2021 317.43 319.76 312.83 314.33 2,729,852 -4.82(-1.51%)
Mar 30, 2021 316.64 322.74 316.11 319.14 2,826,252 +6.04(+1.93%)
Mar 29, 2021 307.94 315.06 305.41 313.11 4,715,773 -1.60(-0.51%)
Mar 26, 2021 321.55 322.45 310.19 314.70 3,206,770 -3.04(-0.96%)
Mar 25, 2021 314.66 318.55 309.44 317.74 2,917,457 +1.83(+0.58%)
Mar 24, 2021 320.50 323.88 315.71 315.91 3,466,111 -3.00(-0.94%)
Mar 23, 2021 324.54 328.64 318.49 318.91 2,555,585 -7.27(-2.23%)
Mar 22, 2021 327.84 329.59 322.98 326.18 2,178,151 -4.68(-1.41%)
Mar 19, 2021 333.00 333.78 327.43 330.86 3,654,521 -3.65(-1.09%)
Mar 18, 2021 337.16 343.02 333.54 334.51 3,863,956 +2.93(+0.88%)
Mar 17, 2021 331.26 333.58 327.21 331.58 2,820,090 +3.11(+0.95%)
Mar 16, 2021 331.90 333.46 324.66 328.47 2,426,334 -4.17(-1.25%)
Mar 15, 2021 335.90 338.76 328.75 332.64 2,368,944 -2.65(-0.79%)
Mar 12, 2021 331.84 336.44 330.32 335.29 2,534,934 +6.45(+1.96%)
Mar 11, 2021 325.54 331.63 323.42 328.84 2,866,891 +0.08(+0.02%)
Mar 10, 2021 318.93 329.13 318.68 328.77 3,278,075 +10.99(+3.46%)
Mar 09, 2021 315.88 323.35 312.95 317.78 3,397,518 -3.46(-1.08%)
Mar 08, 2021 318.52 324.51 316.35 321.24 3,116,722 +6.55(+2.08%)
Mar 05, 2021 322.57 322.57 304.20 314.68 3,891,089 -1.84(-0.58%)
Mar 04, 2021 320.22 326.59 311.37 316.53 3,789,784 -4.94(-1.54%)
Mar 03, 2021 320.75 326.92 320.34 321.47 3,749,554 +3.36(+1.05%)
Mar 02, 2021 317.21 323.16 316.74 318.12 2,964,547 +0.98(+0.31%)
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.