Skip to main content

Goldman Sachs Group (NY: GS )

502.79 +18.21 (+3.76%)
Streaming Delayed Price Updated: 11:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 215.16 215.96 210.61 211.38 3,917,192 -5.67(-2.61%)
Jan 30, 2020 211.33 217.24 210.48 217.06 3,666,969 +3.56(+1.67%)
Jan 29, 2020 217.40 219.16 213.00 213.49 4,174,512 -2.12(-0.98%)
Jan 28, 2020 212.93 216.57 211.65 215.61 3,512,463 +3.88(+1.83%)
Jan 27, 2020 210.16 212.49 208.95 211.73 2,818,739 -3.36(-1.56%)
Jan 24, 2020 217.89 218.46 213.92 215.09 3,236,171 -3.25(-1.49%)
Jan 23, 2020 217.39 219.61 215.95 218.35 3,156,853 -1.31(-0.60%)
Jan 22, 2020 219.26 220.96 219.02 219.65 2,284,233 +1.20(+0.55%)
Jan 21, 2020 219.80 221.25 218.36 218.45 2,802,648 -3.34(-1.51%)
Jan 17, 2020 222.48 222.69 220.50 221.80 3,495,983 -0.23(-0.10%)
Jan 16, 2020 219.62 222.12 218.93 222.03 4,461,707 +4.01(+1.84%)
Jan 15, 2020 215.16 221.83 212.64 218.02 6,086,073 -0.40(-0.18%)
Jan 14, 2020 218.12 220.96 217.47 218.42 4,839,517 +0.40(+0.18%)
Jan 13, 2020 217.33 218.82 216.05 218.02 3,778,189 +2.76(+1.28%)
Jan 10, 2020 215.83 216.40 214.62 215.26 2,529,731 -0.44(-0.20%)
Jan 09, 2020 214.58 216.41 213.22 215.70 4,477,166 +4.30(+2.04%)
Jan 08, 2020 209.54 213.16 209.37 211.39 4,009,338 +2.02(+0.96%)
Jan 07, 2020 208.94 211.40 208.73 209.38 6,054,659 +1.37(+0.66%)
Jan 06, 2020 204.43 208.07 204.04 208.01 3,744,594 +2.11(+1.02%)
Jan 03, 2020 205.92 206.81 204.76 205.90 2,559,874 -2.44(-1.17%)
Jan 02, 2020 205.38 208.62 204.64 208.34 4,202,345 +3.90(+1.91%)
Dec 31, 2019 204.32 204.47 203.31 204.43 1,627,814 +0.11(+0.06%)
Dec 30, 2019 205.99 205.99 204.05 204.32 1,680,855 -0.76(-0.37%)
Dec 27, 2019 206.10 206.46 204.91 205.08 1,511,405 -0.49(-0.24%)
Dec 26, 2019 204.73 206.45 204.49 205.57 1,916,580 +1.16(+0.57%)
Dec 24, 2019 203.59 204.45 203.04 204.41 526,033 +0.73(+0.36%)
Dec 23, 2019 204.19 204.92 203.08 203.69 1,878,718 +0.14(+0.07%)
Dec 20, 2019 205.35 205.64 203.27 203.54 4,179,591 -0.90(-0.44%)
Dec 19, 2019 205.34 205.73 203.57 204.44 2,719,651 -0.45(-0.22%)
Dec 18, 2019 206.25 206.45 204.44 204.90 2,565,230 -0.62(-0.30%)
Dec 17, 2019 204.49 206.34 203.43 205.52 4,037,788 +2.76(+1.36%)
Dec 16, 2019 203.16 205.12 202.60 202.75 3,619,770 +2.70(+1.35%)
Dec 13, 2019 201.58 202.71 198.90 200.05 2,146,538 -0.93(-0.46%)
Dec 12, 2019 197.30 201.63 196.14 200.98 3,344,526 +4.32(+2.20%)
Dec 11, 2019 197.60 198.14 196.35 196.66 2,000,426 -0.61(-0.31%)
Dec 10, 2019 197.09 198.16 196.09 197.28 2,085,397 +0.06(+0.03%)
Dec 09, 2019 199.70 199.74 197.18 197.21 2,400,796 -2.49(-1.25%)
Dec 06, 2019 195.56 200.41 194.55 199.70 4,757,250 +6.64(+3.44%)
Dec 05, 2019 193.07 193.50 191.53 193.06 1,495,048 +1.07(+0.56%)
Dec 04, 2019 189.86 192.93 188.83 191.99 1,781,167 +3.29(+1.74%)
Dec 03, 2019 191.54 191.54 186.71 188.70 3,688,180 -4.80(-2.48%)
Dec 02, 2019 196.47 197.20 193.01 193.50 2,382,728 -3.30(-1.68%)
Nov 29, 2019 196.39 197.38 195.97 196.80 866,488 -0.31(-0.16%)
Nov 27, 2019 197.56 198.29 196.15 197.12 1,826,672 +0.44(+0.22%)
Nov 26, 2019 196.88 196.95 195.49 196.67 2,178,740 -0.26(-0.13%)
Nov 25, 2019 195.29 198.00 195.29 196.94 2,467,773 +2.18(+1.12%)
Nov 22, 2019 192.74 195.13 192.74 194.75 1,729,513 +1.81(+0.94%)
Nov 21, 2019 193.27 193.91 191.69 192.94 1,897,367 +0.28(+0.15%)
Nov 20, 2019 193.06 194.04 191.32 192.66 2,463,155 -1.88(-0.97%)
Nov 19, 2019 195.00 195.11 193.01 194.54 2,055,245 +0.27(+0.14%)
Nov 18, 2019 194.27 194.46 192.77 194.27 1,813,585 -0.46(-0.24%)
Nov 15, 2019 194.51 195.47 193.66 194.73 1,915,008 +0.73(+0.37%)
Nov 14, 2019 193.44 194.92 192.76 194.00 1,677,496 +0.10(+0.05%)
Nov 13, 2019 193.08 194.37 191.86 193.91 2,000,611 -0.96(-0.49%)
Nov 12, 2019 193.23 195.49 192.67 194.87 2,139,500 +1.22(+0.63%)
Nov 11, 2019 195.30 195.75 193.20 193.65 3,115,554 -3.43(-1.74%)
Nov 08, 2019 197.16 197.36 195.48 197.08 1,821,922 -0.34(-0.17%)
Nov 07, 2019 195.19 198.72 194.87 197.41 4,239,927 +4.30(+2.23%)
Nov 06, 2019 192.75 193.68 191.46 193.11 2,107,208 -0.19(-0.10%)
Nov 05, 2019 195.21 196.08 193.15 193.30 2,855,331 -1.09(-0.56%)
Nov 04, 2019 194.24 195.12 193.24 194.39 2,861,273 +2.19(+1.14%)
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.