Skip to main content

Goldman Sachs Group (NY: GS )

417.16 +1.91 (+0.46%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 281.46 284.98 277.33 281.88 2,812,271 -5.94(-2.06%)
Jun 29, 2022 287.90 291.77 284.62 287.82 2,613,391 +3.60(+1.27%)
Jun 28, 2022 290.31 293.22 283.93 284.22 2,452,422 -1.22(-0.43%)
Jun 27, 2022 287.61 288.81 283.64 285.45 2,200,639 -1.87(-0.65%)
Jun 24, 2022 276.17 287.68 275.22 287.32 4,198,354 +15.74(+5.79%)
Jun 23, 2022 269.30 271.98 264.76 271.58 2,683,284 +1.55(+0.57%)
Jun 22, 2022 267.90 271.43 266.71 270.04 2,595,413 -0.26(-0.09%)
Jun 21, 2022 273.10 273.38 268.56 270.29 2,640,741 +4.76(+1.79%)
Jun 17, 2022 267.75 271.67 263.97 265.53 5,515,521 -4.93(-1.82%)
Jun 16, 2022 268.27 271.54 264.92 270.45 2,925,668 -4.83(-1.75%)
Jun 15, 2022 272.52 279.47 269.68 275.28 2,871,296 +7.15(+2.67%)
Jun 14, 2022 269.84 274.44 266.96 268.14 2,621,484 -0.74(-0.28%)
Jun 13, 2022 264.78 271.82 264.13 268.88 4,444,160 -3.51(-1.29%)
Jun 10, 2022 281.85 283.43 272.23 272.39 4,078,172 -16.32(-5.65%)
Jun 09, 2022 297.58 298.13 288.52 288.71 3,052,561 -9.93(-3.32%)
Jun 08, 2022 302.11 303.26 296.86 298.64 1,514,654 -6.48(-2.12%)
Jun 07, 2022 302.06 305.43 300.51 305.12 2,651,884 +0.95(+0.31%)
Jun 06, 2022 306.54 308.63 303.49 304.17 1,158,863 +1.74(+0.57%)
Jun 03, 2022 304.52 306.06 301.31 302.44 1,305,405 -5.29(-1.72%)
Jun 02, 2022 304.25 308.62 302.95 307.72 2,062,649 +2.28(+0.75%)
Jun 01, 2022 310.33 312.49 299.73 305.44 2,455,147 -4.75(-1.53%)
May 31, 2022 307.49 312.91 306.21 310.19 2,869,162 +0.26(+0.08%)
May 27, 2022 308.21 310.02 304.85 309.93 2,233,437 +4.67(+1.53%)
May 26, 2022 300.24 307.03 299.93 305.26 2,586,925 +8.23(+2.77%)
May 25, 2022 293.59 299.57 292.39 297.03 2,045,277 +0.90(+0.30%)
May 24, 2022 297.45 297.88 289.04 296.13 1,982,489 -2.51(-0.84%)
May 23, 2022 294.97 303.56 293.42 298.64 2,812,054 +9.25(+3.20%)
May 20, 2022 293.60 294.85 282.42 289.39 2,320,111 -1.32(-0.45%)
May 19, 2022 286.58 292.40 286.17 290.71 2,235,552 +1.39(+0.48%)
May 18, 2022 291.46 295.10 287.58 289.32 2,154,997 -5.89(-1.99%)
May 17, 2022 292.28 296.48 290.64 295.21 2,221,582 +8.99(+3.14%)
May 16, 2022 288.59 289.08 283.49 286.22 1,663,285 -3.35(-1.16%)
May 13, 2022 286.40 292.06 286.34 289.57 2,281,983 +7.15(+2.53%)
May 12, 2022 282.97 285.70 277.22 282.42 3,611,620 -2.02(-0.71%)
May 11, 2022 287.75 293.26 283.92 284.44 2,459,341 -3.31(-1.15%)
May 10, 2022 294.03 297.26 283.59 287.75 2,966,734 -3.61(-1.24%)
May 09, 2022 291.39 295.96 287.67 291.36 3,447,871 -3.84(-1.30%)
May 06, 2022 294.56 295.91 288.69 295.20 2,518,548 -0.10(-0.03%)
May 05, 2022 302.31 302.48 291.17 295.30 2,779,469 -10.41(-3.41%)
May 04, 2022 297.91 306.37 294.45 305.72 2,787,490 +8.91(+3.00%)
May 03, 2022 293.84 301.39 293.65 296.80 2,762,325 +4.00(+1.37%)
May 02, 2022 288.45 293.70 285.06 292.80 3,146,085 +4.65(+1.61%)
Apr 29, 2022 299.25 300.97 287.42 288.15 3,325,118 -12.19(-4.06%)
Apr 28, 2022 299.12 301.24 294.44 300.34 2,309,390 +4.89(+1.65%)
Apr 27, 2022 294.43 301.12 294.43 295.45 2,617,581 +0.10(+0.04%)
Apr 26, 2022 299.90 303.35 295.05 295.35 2,958,962 -7.83(-2.58%)
Apr 25, 2022 298.42 303.88 294.99 303.18 3,279,577 +1.56(+0.52%)
Apr 22, 2022 313.45 313.63 301.34 301.62 3,313,229 -13.70(-4.35%)
Apr 21, 2022 324.79 327.64 314.44 315.33 3,283,324 -6.38(-1.98%)
Apr 20, 2022 318.91 325.33 318.35 321.70 3,229,967 +4.82(+1.52%)
Apr 19, 2022 311.71 318.06 311.71 316.88 2,939,098 +5.73(+1.84%)
Apr 18, 2022 302.45 313.78 302.45 311.16 3,871,830 +7.77(+2.56%)
Apr 14, 2022 309.83 314.13 300.93 303.39 5,789,517 -0.31(-0.10%)
Apr 13, 2022 297.88 304.32 296.86 303.70 3,201,414 +2.06(+0.68%)
Apr 12, 2022 303.42 308.56 299.96 301.63 2,506,964 -0.92(-0.31%)
Apr 11, 2022 302.41 310.23 300.92 302.56 2,911,076 -0.59(-0.20%)
Apr 08, 2022 295.78 305.31 295.24 303.15 3,492,389 +6.83(+2.30%)
Apr 07, 2022 297.12 297.91 290.71 296.32 3,774,226 -1.99(-0.67%)
Apr 06, 2022 301.84 302.42 297.83 298.31 3,339,581 -7.26(-2.38%)
Apr 05, 2022 308.78 311.03 305.12 305.57 2,728,427 -4.01(-1.29%)
Apr 04, 2022 311.27 313.04 307.37 309.58 2,724,902 -1.90(-0.61%)
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.