Goldman Sachs Group (NY: GS )

301.97 -10.95 (-3.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 307.55 309.79 297.46 301.97 2,918,467 -10.95(-3.50%)
Sep 22, 2022 322.32 323.38 311.20 312.92 2,239,355 -7.79(-2.43%)
Sep 21, 2022 324.92 329.79 320.63 320.71 1,795,608 -2.55(-0.79%)
Sep 20, 2022 325.70 326.80 320.01 323.26 1,569,596 -5.40(-1.64%)
Sep 19, 2022 320.57 329.29 320.54 328.66 1,652,511 +2.45(+0.75%)
Sep 16, 2022 326.38 329.00 319.79 326.21 2,946,757 -5.41(-1.63%)
Sep 15, 2022 328.73 335.28 327.59 331.62 1,489,302 +4.36(+1.33%)
Sep 14, 2022 328.45 330.93 323.50 327.26 1,952,931 -1.13(-0.34%)
Sep 13, 2022 336.08 336.52 326.83 328.39 2,241,894 -14.19(-4.14%)
Sep 12, 2022 341.66 344.37 340.09 342.58 1,563,305 +2.48(+0.73%)
Sep 09, 2022 337.98 341.03 337.03 340.10 1,445,701 +4.72(+1.41%)
Sep 08, 2022 330.29 335.81 327.36 335.38 1,775,483 +4.82(+1.46%)
Sep 07, 2022 324.25 332.15 323.25 330.56 1,496,730 +4.07(+1.25%)
Sep 06, 2022 332.32 333.25 323.46 326.49 1,578,138 -4.99(-1.51%)
Sep 02, 2022 334.68 340.31 329.97 331.48 2,215,460 -2.02(-0.61%)
Sep 01, 2022 329.87 333.69 324.62 333.50 1,574,145 +0.83(+0.25%)
Aug 31, 2022 331.55 335.14 329.68 332.67 2,487,691 -0.96(-0.29%)
Aug 30, 2022 335.00 336.01 331.18 333.63 1,830,229 -0.29(-0.09%)
Aug 29, 2022 333.92 336.40 332.01 333.92 1,834,722 -2.48(-0.74%)
Aug 26, 2022 348.34 348.74 336.00 336.40 1,703,941 -10.09(-2.91%)
Aug 25, 2022 344.45 346.86 342.11 346.49 1,772,323 +4.55(+1.33%)
Aug 24, 2022 339.02 344.32 338.49 341.94 1,530,819 +1.76(+0.52%)
Aug 23, 2022 341.95 344.07 339.03 340.18 1,537,911 -2.24(-0.65%)
Aug 22, 2022 342.44 344.53 340.76 342.42 1,723,696 -6.85(-1.96%)
Aug 19, 2022 351.00 351.86 347.50 349.27 1,812,267 -5.25(-1.48%)
Aug 18, 2022 352.66 355.10 350.86 354.52 1,102,036 +0.78(+0.22%)
Aug 17, 2022 351.90 355.59 350.77 353.74 1,575,220 -1.23(-0.35%)
Aug 16, 2022 352.99 356.47 352.02 354.97 1,740,819 -0.88(-0.25%)
Aug 15, 2022 351.00 358.62 349.05 355.85 2,045,436 +2.03(+0.57%)
Aug 12, 2022 353.44 354.56 350.15 353.82 2,369,177 +2.14(+0.61%)
Aug 11, 2022 350.00 356.05 349.77 351.68 2,360,931 +3.77(+1.08%)
Aug 10, 2022 341.36 349.70 341.35 347.91 2,459,194 +11.29(+3.35%)
Aug 09, 2022 336.15 338.17 334.57 336.62 1,587,813 +1.94(+0.58%)
Aug 08, 2022 337.11 338.84 334.34 334.68 1,460,362 +0.01(+0.00%)
Aug 05, 2022 330.90 336.91 329.67 334.67 1,876,393 +2.80(+0.84%)
Aug 04, 2022 333.28 334.30 330.62 331.87 1,533,368 -1.30(-0.39%)
Aug 03, 2022 332.07 335.51 329.62 333.17 1,769,893 +5.29(+1.61%)
Aug 02, 2022 329.50 331.83 327.22 327.88 1,862,750 -4.20(-1.26%)
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.