Skip to main content

Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 313.23 316.62 311.47 314.29 2,633,168 +1.45(+0.47%)
Aug 30, 2022 314.12 315.07 310.54 312.84 1,951,884 -0.27(-0.09%)
Aug 29, 2022 313.11 315.43 311.32 313.11 1,956,676 -2.32(-0.74%)
Aug 26, 2022 326.63 327.00 315.06 315.43 1,817,202 -9.46(-2.91%)
Aug 25, 2022 322.98 325.24 320.79 324.89 1,890,129 +4.27(+1.33%)
Aug 24, 2022 317.89 322.86 317.49 320.63 1,632,572 +1.65(+0.52%)
Aug 23, 2022 320.64 322.63 317.90 318.98 1,640,136 -2.10(-0.65%)
Aug 22, 2022 321.10 323.06 319.52 321.08 1,838,270 -6.42(-1.96%)
Aug 19, 2022 329.12 329.93 325.84 327.50 1,932,728 -4.92(-1.48%)
Aug 18, 2022 330.68 332.97 328.99 332.42 1,175,288 +0.73(+0.22%)
Aug 17, 2022 329.97 333.43 328.91 331.69 1,679,925 -1.15(-0.35%)
Aug 16, 2022 330.99 334.25 330.08 332.85 1,856,531 -0.82(-0.25%)
Aug 15, 2022 329.12 336.27 327.30 333.67 2,181,396 +1.90(+0.57%)
Aug 12, 2022 331.41 332.46 328.32 331.77 2,526,656 +2.01(+0.61%)
Aug 11, 2022 328.19 333.86 327.97 329.76 2,517,862 +3.54(+1.08%)
Aug 10, 2022 320.08 327.90 320.07 326.23 2,622,657 +10.59(+3.35%)
Aug 09, 2022 315.20 317.09 313.72 315.64 1,693,355 +1.82(+0.58%)
Aug 08, 2022 316.10 317.72 313.50 313.82 1,557,432 +0.01(+0.00%)
Aug 05, 2022 310.28 315.91 309.12 313.81 2,001,117 +2.63(+0.84%)
Aug 04, 2022 312.51 313.46 310.01 311.19 1,635,291 -1.22(-0.39%)
Aug 03, 2022 311.37 314.60 309.08 312.40 1,887,538 +4.96(+1.61%)
Aug 02, 2022 308.96 311.15 306.82 307.44 1,986,567 -3.94(-1.26%)
Aug 01, 2022 311.05 313.93 308.50 311.38 1,574,608 -1.23(-0.39%)
Jul 29, 2022 308.96 314.29 308.96 312.61 2,252,797 +4.01(+1.30%)
Jul 28, 2022 305.02 309.41 301.83 308.60 1,940,983 +4.28(+1.41%)
Jul 27, 2022 300.33 306.05 298.54 304.31 2,221,433 +5.62(+1.88%)
Jul 26, 2022 301.71 304.08 297.95 298.70 2,190,821 -5.22(-1.72%)
Jul 25, 2022 305.65 306.89 302.49 303.92 4,291,665 +0.18(+0.06%)
Jul 22, 2022 306.72 308.54 302.11 303.74 1,951,947 -2.45(-0.80%)
Jul 21, 2022 300.53 306.77 299.91 306.19 2,685,668 +4.77(+1.58%)
Jul 20, 2022 297.50 302.09 296.60 301.42 3,720,898 +3.19(+1.07%)
Jul 19, 2022 284.67 299.25 284.58 298.23 6,014,226 +15.74(+5.57%)
Jul 18, 2022 286.70 291.85 280.09 282.48 7,214,439 +6.93(+2.51%)
Jul 15, 2022 268.64 277.95 267.38 275.55 3,687,463 +11.51(+4.36%)
Jul 14, 2022 266.52 266.52 260.65 264.04 3,382,394 -8.03(-2.95%)
Jul 13, 2022 272.40 273.04 268.00 272.07 2,009,127 -2.23(-0.81%)
Jul 12, 2022 271.65 280.44 271.47 274.30 1,890,062 -0.61(-0.22%)
Jul 11, 2022 274.93 278.06 273.68 274.91 1,621,224 -3.09(-1.11%)
Jul 08, 2022 281.77 282.14 276.68 277.99 1,539,731 -2.00(-0.71%)
Jul 07, 2022 279.11 280.43 275.30 279.99 2,181,656 +4.54(+1.65%)
Jul 06, 2022 277.80 278.81 272.49 275.45 1,892,127 -3.22(-1.16%)
Jul 05, 2022 274.74 278.82 270.39 278.68 2,646,961 -1.90(-0.68%)
Jul 01, 2022 276.87 281.61 273.54 280.58 1,868,594 +2.07(+0.74%)
Jun 30, 2022 278.10 281.57 274.02 278.51 2,846,315 -5.87(-2.06%)
Jun 29, 2022 284.46 288.28 281.22 284.38 2,645,027 +3.55(+1.27%)
Jun 28, 2022 286.83 289.71 280.53 280.82 2,482,110 -1.21(-0.43%)
Jun 27, 2022 284.17 285.35 280.25 282.03 2,227,279 -1.85(-0.65%)
Jun 24, 2022 272.86 284.24 271.93 283.88 4,249,177 +15.55(+5.79%)
Jun 23, 2022 266.07 268.73 261.59 268.33 2,715,766 +1.53(+0.57%)
Jun 22, 2022 264.70 268.18 263.52 266.81 2,626,832 -0.25(-0.10%)
Jun 21, 2022 269.83 270.12 265.34 267.06 2,672,708 +4.71(+1.79%)
Jun 17, 2022 264.55 268.42 260.81 262.35 5,582,289 -4.87(-1.82%)
Jun 16, 2022 265.06 268.30 261.75 267.22 2,961,084 -4.77(-1.75%)
Jun 15, 2022 269.26 276.13 266.46 271.99 2,906,054 +7.06(+2.67%)
Jun 14, 2022 266.61 271.16 263.77 264.93 2,653,219 -0.73(-0.28%)
Jun 13, 2022 261.61 268.57 260.97 265.66 4,497,958 -3.47(-1.29%)
Jun 10, 2022 278.48 280.04 268.97 269.13 4,127,540 -16.13(-5.65%)
Jun 09, 2022 294.02 294.56 285.07 285.26 3,089,514 -9.81(-3.32%)
Jun 08, 2022 298.50 299.63 293.30 295.07 1,532,990 -6.40(-2.12%)
Jun 07, 2022 298.44 301.78 296.92 301.47 2,683,986 +0.94(+0.31%)
Jun 06, 2022 302.87 304.94 299.86 300.53 1,172,892 +1.72(+0.57%)
Jun 03, 2022 300.88 302.40 297.71 298.82 1,321,208 -5.22(-1.72%)
Jun 02, 2022 300.61 304.93 299.33 304.04 2,087,618 +2.25(+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.