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 (%)
Feb 28, 2020 180.23 183.09 176.39 181.75 7,445,874 -3.32(-1.79%)
Feb 27, 2020 189.39 192.09 184.79 185.07 6,494,465 -9.08(-4.68%)
Feb 26, 2020 196.78 197.95 193.24 194.15 4,635,722 -1.65(-0.84%)
Feb 25, 2020 202.25 203.23 194.25 195.80 5,938,263 -6.24(-3.09%)
Feb 24, 2020 200.73 203.97 200.24 202.04 4,598,546 -5.47(-2.64%)
Feb 21, 2020 207.77 208.57 205.48 207.51 3,425,510 -1.90(-0.91%)
Feb 20, 2020 212.72 213.16 208.07 209.41 3,537,018 -4.14(-1.94%)
Feb 19, 2020 211.45 213.97 209.90 213.54 2,451,485 +3.71(+1.77%)
Feb 18, 2020 212.84 213.31 208.03 209.84 3,041,474 -3.48(-1.63%)
Feb 14, 2020 214.09 215.06 212.56 213.32 1,910,136 -1.14(-0.53%)
Feb 13, 2020 214.01 215.02 212.86 214.46 1,624,091 -0.27(-0.13%)
Feb 12, 2020 214.16 217.01 213.90 214.73 2,355,209 +1.97(+0.93%)
Feb 11, 2020 215.05 215.54 212.55 212.76 2,488,140 -0.81(-0.38%)
Feb 10, 2020 213.61 214.03 211.86 213.57 2,879,118 -0.58(-0.27%)
Feb 07, 2020 215.72 216.41 212.84 214.15 3,341,711 -3.44(-1.58%)
Feb 06, 2020 220.76 221.14 217.01 217.58 2,473,493 -2.23(-1.02%)
Feb 05, 2020 220.44 220.56 218.65 219.82 3,474,810 +2.12(+0.98%)
Feb 04, 2020 218.54 219.31 217.34 217.69 3,392,550 +2.64(+1.23%)
Feb 03, 2020 214.47 218.10 214.19 215.06 3,037,393 +1.13(+0.53%)
Jan 31, 2020 217.74 218.55 213.14 213.92 3,870,730 -5.74(-2.61%)
Jan 30, 2020 213.87 219.85 213.00 219.66 3,623,475 +3.61(+1.67%)
Jan 29, 2020 220.01 221.79 215.56 216.06 4,124,997 -2.14(-0.98%)
Jan 28, 2020 215.49 219.17 214.19 218.20 3,470,802 +3.92(+1.83%)
Jan 27, 2020 212.68 215.04 211.46 214.27 2,785,305 -3.40(-1.56%)
Jan 24, 2020 220.51 221.08 216.49 217.67 3,197,787 -3.29(-1.49%)
Jan 23, 2020 220.00 222.25 218.54 220.97 3,119,410 -1.32(-0.59%)
Jan 22, 2020 221.89 223.61 221.65 222.29 2,257,140 +1.21(+0.55%)
Jan 21, 2020 222.43 223.91 220.99 221.08 2,769,406 -3.38(-1.51%)
Jan 17, 2020 225.15 225.36 223.15 224.46 3,454,517 -0.23(-0.10%)
Jan 16, 2020 222.25 224.78 221.55 224.69 4,408,786 +4.06(+1.84%)
Jan 15, 2020 217.75 224.50 215.19 220.63 6,013,886 -0.41(-0.18%)
Jan 14, 2020 220.73 223.61 220.09 221.04 4,782,115 +0.41(+0.18%)
Jan 13, 2020 219.94 221.44 218.65 220.63 3,733,375 +2.79(+1.28%)
Jan 10, 2020 218.42 219.00 217.20 217.84 2,499,726 -0.44(-0.20%)
Jan 09, 2020 217.15 219.01 215.78 218.29 4,424,062 +4.35(+2.04%)
Jan 08, 2020 212.06 215.72 211.88 213.93 3,961,783 +2.04(+0.96%)
Jan 07, 2020 211.45 213.94 211.23 211.89 5,982,844 +1.39(+0.66%)
Jan 06, 2020 206.89 210.57 206.49 210.50 3,700,179 +2.13(+1.02%)
Jan 03, 2020 208.39 209.30 207.22 208.37 2,529,511 -2.47(-1.17%)
Jan 02, 2020 207.85 211.12 207.09 210.84 4,152,501 +3.95(+1.91%)
Dec 31, 2019 206.77 206.92 205.75 206.89 1,608,507 +0.12(+0.06%)
Dec 30, 2019 208.46 208.46 206.50 206.77 1,660,918 -0.77(-0.37%)
Dec 27, 2019 208.58 208.94 207.37 207.54 1,493,478 -0.50(-0.24%)
Dec 26, 2019 207.18 208.93 206.94 208.04 1,893,847 +1.17(+0.57%)
Dec 24, 2019 206.03 206.90 205.48 206.87 519,794 +0.74(+0.36%)
Dec 23, 2019 206.64 207.38 205.52 206.13 1,856,434 +0.14(+0.07%)
Dec 20, 2019 207.81 208.11 205.71 205.99 4,130,016 -0.91(-0.44%)
Dec 19, 2019 207.80 208.20 206.01 206.90 2,687,393 -0.46(-0.22%)
Dec 18, 2019 208.72 208.93 206.90 207.35 2,534,804 -0.63(-0.30%)
Dec 17, 2019 206.95 208.81 205.87 207.98 3,989,895 +2.80(+1.36%)
Dec 16, 2019 205.60 207.58 205.03 205.19 3,576,836 +2.74(+1.35%)
Dec 13, 2019 204.00 205.14 201.28 202.45 2,121,077 -0.95(-0.46%)
Dec 12, 2019 199.67 204.05 198.49 203.40 3,304,857 +4.37(+2.20%)
Dec 11, 2019 199.98 200.52 198.71 199.02 1,976,698 -0.62(-0.31%)
Dec 10, 2019 199.45 200.54 198.45 199.64 2,060,662 +0.06(+0.03%)
Dec 09, 2019 202.10 202.13 199.54 199.58 2,372,320 -2.52(-1.25%)
Dec 06, 2019 197.91 202.81 196.88 202.10 4,700,824 +6.72(+3.44%)
Dec 05, 2019 195.39 195.82 193.83 195.38 1,477,315 +1.08(+0.56%)
Dec 04, 2019 192.14 195.24 191.09 194.30 1,760,041 +3.33(+1.74%)
Dec 03, 2019 193.84 193.84 188.95 190.97 3,644,435 -4.86(-2.48%)
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.