Goldman Sachs Group (NY: GS )

371.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 190.45 190.79 188.74 189.58 1,645,215 +0.44(+0.23%)
Aug 29, 2019 187.21 190.01 187.21 189.14 1,954,138 +3.97(+2.14%)
Aug 28, 2019 181.62 186.14 181.32 185.17 1,562,645 +2.17(+1.19%)
Aug 27, 2019 185.09 185.58 181.55 183.00 1,637,934 -1.46(-0.79%)
Aug 26, 2019 183.19 184.52 182.94 184.46 1,561,154 +3.19(+1.76%)
Aug 23, 2019 185.53 186.52 180.34 181.28 2,382,762 -5.75(-3.07%)
Aug 22, 2019 186.89 187.97 185.63 187.02 1,381,227 +1.61(+0.87%)
Aug 21, 2019 187.32 187.58 184.94 185.41 1,256,359 +0.65(+0.35%)
Aug 20, 2019 184.98 186.62 184.51 184.77 1,673,068 -2.05(-1.10%)
Aug 19, 2019 188.31 188.90 186.47 186.82 1,781,613 +2.57(+1.39%)
Aug 16, 2019 182.04 185.41 182.01 184.25 2,033,384 +2.99(+1.65%)
Aug 15, 2019 181.01 181.98 178.97 181.26 2,145,062 +0.57(+0.32%)
Aug 14, 2019 184.60 184.70 180.22 180.68 3,272,720 -7.90(-4.19%)
Aug 13, 2019 186.18 190.88 185.00 188.58 2,335,324 +2.50(+1.34%)
Aug 12, 2019 187.82 188.62 185.23 186.09 1,498,678 -5.07(-2.65%)
Aug 09, 2019 189.98 192.45 188.35 191.16 1,937,489 -0.09(-0.05%)
Aug 08, 2019 191.41 191.99 188.06 191.25 2,534,550 +1.16(+0.61%)
Aug 07, 2019 185.81 190.29 183.91 190.09 2,656,321 -0.25(-0.13%)
Aug 06, 2019 188.07 190.39 185.61 190.34 2,542,713 +4.00(+2.15%)
Aug 05, 2019 190.16 190.16 184.40 186.34 3,023,190 -7.11(-3.67%)
Aug 02, 2019 195.49 195.49 189.69 193.44 2,708,978 -2.06(-1.05%)
Aug 01, 2019 202.66 203.22 194.73 195.50 3,322,243 -7.88(-3.87%)
Jul 31, 2019 204.41 205.09 202.35 203.38 2,154,990 -1.17(-0.57%)
Jul 30, 2019 201.87 205.10 200.80 204.56 1,779,632 +1.00(+0.49%)
Jul 29, 2019 204.19 205.23 203.45 203.56 1,485,600 -1.68(-0.82%)
Jul 26, 2019 203.68 205.33 203.61 205.24 2,494,567 +2.43(+1.20%)
Jul 25, 2019 204.90 204.90 201.63 202.81 3,005,789 -2.33(-1.14%)
Jul 24, 2019 202.57 205.19 202.00 205.14 3,441,912 +2.40(+1.19%)
Jul 23, 2019 198.60 203.26 198.60 202.74 3,603,403 +5.02(+2.54%)
Jul 22, 2019 197.17 198.51 196.16 197.72 2,064,211 +0.44(+0.23%)
Jul 19, 2019 197.74 199.36 197.12 197.28 1,972,232 -0.92(-0.47%)
Jul 18, 2019 196.53 199.41 195.64 198.20 3,094,354 +1.13(+0.57%)
Jul 17, 2019 197.56 199.36 196.94 197.07 2,795,399 -2.05(-1.03%)
Jul 16, 2019 198.46 200.80 196.38 199.12 5,718,286 +3.64(+1.86%)
Jul 15, 2019 197.82 198.28 193.83 195.49 2,812,460 -2.18(-1.10%)
Jul 12, 2019 195.87 197.90 194.75 197.66 2,842,213 +2.39(+1.23%)
Jul 11, 2019 190.51 196.42 190.33 195.27 3,995,011 +4.97(+2.61%)
Jul 10, 2019 191.57 193.09 190.01 190.30 1,926,388 -1.66(-0.87%)
Jul 09, 2019 188.25 192.12 188.06 191.96 1,961,393 +1.87(+0.98%)
Jul 08, 2019 190.66 191.48 189.13 190.10 2,006,533 -1.99(-1.03%)
Jul 05, 2019 191.12 192.88 190.51 192.09 1,635,842 +1.72(+0.90%)
Jul 03, 2019 191.53 191.62 189.62 190.37 1,059,282 +0.06(+0.03%)
Jul 02, 2019 189.78 190.61 188.63 190.31 1,759,218 -0.81(-0.43%)
Jul 01, 2019 192.18 193.89 190.09 191.12 2,671,722 +2.09(+1.10%)
Jun 28, 2019 188.02 190.18 187.50 189.04 5,254,632 +4.88(+2.65%)
Jun 27, 2019 182.54 184.42 181.79 184.16 2,421,140 +2.13(+1.17%)
Jun 26, 2019 181.55 182.82 181.20 182.02 1,785,709 +0.88(+0.48%)
Jun 25, 2019 182.48 182.49 179.25 181.15 1,978,797 -1.32(-0.72%)
Jun 24, 2019 181.58 184.19 181.12 182.47 2,239,142 +1.43(+0.79%)
Jun 21, 2019 180.48 183.25 179.21 181.03 3,642,601 +0.22(+0.12%)
Jun 20, 2019 182.48 183.11 178.88 180.81 2,975,553 +0.06(+0.03%)
Jun 19, 2019 180.49 182.58 179.97 180.76 2,377,639 +0.61(+0.34%)
Jun 18, 2019 176.16 182.13 176.16 180.15 2,557,525 +3.83(+2.17%)
Jun 17, 2019 177.41 178.53 176.23 176.31 1,250,719 -0.77(-0.43%)
Jun 14, 2019 176.74 177.55 174.91 177.08 1,519,491 +0.19(+0.11%)
Jun 13, 2019 175.93 177.62 175.61 176.89 1,527,842 +1.14(+0.65%)
Jun 12, 2019 178.88 179.29 175.39 175.75 2,228,914 -4.17(-2.32%)
Jun 11, 2019 180.44 181.20 178.79 179.92 1,766,401 +0.56(+0.31%)
Jun 10, 2019 176.84 182.01 176.84 179.35 2,567,411 +3.98(+2.27%)
Jun 07, 2019 175.44 176.11 174.18 175.37 1,990,307 +0.00(+0.00%)
Jun 06, 2019 173.75 176.23 173.06 175.37 1,789,673 +1.27(+0.73%)
Jun 05, 2019 175.64 175.69 172.78 174.10 2,130,095 -1.33(-0.76%)
Jun 04, 2019 172.02 175.54 171.58 175.44 2,620,154 +6.18(+3.65%)
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.