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 (%)
Aug 31, 2022 317.02 320.46 315.24 318.10 2,601,673 +1.47(+0.46%)
Aug 30, 2022 317.92 318.88 314.30 316.62 1,928,539 -0.28(-0.09%)
Aug 29, 2022 316.90 319.25 315.08 316.90 1,933,273 -2.35(-0.74%)
Aug 26, 2022 330.58 330.96 318.87 319.25 1,795,467 -9.57(-2.91%)
Aug 25, 2022 326.89 329.18 324.67 328.83 1,867,522 +4.32(+1.33%)
Aug 24, 2022 321.74 326.77 321.33 324.51 1,613,046 +1.67(+0.52%)
Aug 23, 2022 324.52 326.53 321.75 322.84 1,620,519 -2.13(-0.65%)
Aug 22, 2022 324.98 326.97 323.39 324.96 1,816,283 -6.50(-1.96%)
Aug 19, 2022 333.11 333.92 329.79 331.46 1,909,612 -4.98(-1.48%)
Aug 18, 2022 334.68 337.00 332.97 336.45 1,161,231 +0.74(+0.22%)
Aug 17, 2022 333.96 337.46 332.89 335.71 1,659,832 -1.17(-0.35%)
Aug 16, 2022 335.00 338.30 334.07 336.88 1,834,326 -0.83(-0.25%)
Aug 15, 2022 333.11 340.34 331.26 337.71 2,155,305 +1.93(+0.57%)
Aug 12, 2022 335.42 336.49 332.30 335.78 2,496,436 +2.03(+0.61%)
Aug 11, 2022 332.16 337.90 331.94 333.75 2,487,747 +3.58(+1.08%)
Aug 10, 2022 323.96 331.87 323.95 330.18 2,591,288 +10.72(+3.35%)
Aug 09, 2022 319.01 320.93 317.51 319.46 1,673,101 +1.84(+0.58%)
Aug 08, 2022 319.93 321.57 317.30 317.62 1,538,804 +0.01(+0.00%)
Aug 05, 2022 314.03 319.74 312.87 317.61 1,977,182 +2.66(+0.84%)
Aug 04, 2022 316.29 317.26 313.77 314.95 1,615,732 -1.23(-0.39%)
Aug 03, 2022 315.14 318.41 312.82 316.19 1,864,962 +5.02(+1.61%)
Aug 02, 2022 312.70 314.91 310.54 311.17 1,962,806 -3.99(-1.26%)
Aug 01, 2022 314.82 317.73 312.24 315.15 1,555,774 -1.24(-0.39%)
Jul 29, 2022 312.70 318.09 312.70 316.39 2,225,853 +4.06(+1.30%)
Jul 28, 2022 308.72 313.16 305.48 312.33 1,917,767 +4.34(+1.41%)
Jul 27, 2022 303.96 309.75 302.15 308.00 2,194,863 +5.69(+1.88%)
Jul 26, 2022 305.37 307.76 301.56 302.31 2,164,617 -5.29(-1.72%)
Jul 25, 2022 309.35 310.61 306.15 307.60 4,240,334 +0.18(+0.06%)
Jul 22, 2022 310.44 312.27 305.77 307.42 1,928,601 -2.48(-0.80%)
Jul 21, 2022 304.17 310.48 303.54 309.89 2,653,546 +4.83(+1.58%)
Jul 20, 2022 301.11 305.75 300.19 305.06 3,676,394 +3.23(+1.07%)
Jul 19, 2022 288.11 302.87 288.03 301.84 5,942,292 +15.93(+5.57%)
Jul 18, 2022 290.17 295.38 283.48 285.90 7,128,150 +7.01(+2.51%)
Jul 15, 2022 271.89 281.32 270.62 278.89 3,643,359 +11.65(+4.36%)
Jul 14, 2022 269.75 269.75 263.81 267.24 3,341,939 -8.12(-2.95%)
Jul 13, 2022 275.70 276.34 271.24 275.36 1,985,097 -2.26(-0.81%)
Jul 12, 2022 274.94 283.83 274.75 277.62 1,867,456 -0.62(-0.22%)
Jul 11, 2022 278.25 281.42 277.00 278.24 1,601,833 -3.12(-1.11%)
Jul 08, 2022 285.18 285.55 280.03 281.36 1,521,315 -2.02(-0.71%)
Jul 07, 2022 282.49 283.82 278.63 283.38 2,155,562 +4.59(+1.65%)
Jul 06, 2022 281.17 282.18 275.79 278.79 1,869,496 -3.26(-1.16%)
Jul 05, 2022 278.06 282.19 273.66 282.05 2,615,301 -1.93(-0.68%)
Jul 01, 2022 280.22 285.02 276.85 283.98 1,846,244 +2.10(+0.74%)
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%)
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.