Goldman Sachs Group (NY: GS )

334.67 +2.80 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 331.73 334.80 329.01 332.08 1,476,467 -1.31(-0.39%)
Jul 29, 2022 329.50 335.18 329.50 333.39 2,112,387 +4.28(+1.30%)
Jul 28, 2022 325.30 329.98 321.89 329.11 1,820,007 +4.57(+1.41%)
Jul 27, 2022 320.29 326.39 318.38 324.54 2,082,977 +5.99(+1.88%)
Jul 26, 2022 321.77 324.29 317.76 318.55 2,054,273 -5.57(-1.72%)
Jul 25, 2022 325.97 327.29 322.60 324.12 4,024,177 +0.19(+0.06%)
Jul 22, 2022 327.11 329.05 322.19 323.93 1,830,288 -2.61(-0.80%)
Jul 21, 2022 320.51 327.16 319.85 326.54 2,518,263 +5.09(+1.58%)
Jul 20, 2022 317.28 322.17 316.31 321.45 3,488,985 +3.40(+1.07%)
Jul 19, 2022 303.59 319.14 303.50 318.05 5,639,376 +16.79(+5.57%)
Jul 18, 2022 305.76 311.25 298.71 301.26 6,764,783 +7.39(+2.51%)
Jul 15, 2022 286.50 296.43 285.15 293.87 3,457,634 +12.28(+4.36%)
Jul 14, 2022 284.24 284.24 278.00 281.59 3,171,579 -8.56(-2.95%)
Jul 13, 2022 290.51 291.19 285.81 290.15 1,883,904 -2.38(-0.81%)
Jul 12, 2022 289.71 299.08 289.51 292.53 1,772,260 -0.65(-0.22%)
Jul 11, 2022 293.20 296.54 291.88 293.18 1,520,178 -3.29(-1.11%)
Jul 08, 2022 300.50 300.89 295.07 296.47 1,443,764 -2.13(-0.71%)
Jul 07, 2022 297.66 299.07 293.60 298.60 2,045,680 +4.84(+1.65%)
Jul 06, 2022 296.27 297.34 290.60 293.76 1,774,196 -3.44(-1.16%)
Jul 05, 2022 293.00 297.35 288.36 297.20 2,481,983 -2.03(-0.68%)
Jul 01, 2022 295.27 300.33 291.72 299.23 1,752,130 +2.21(+0.74%)
Jun 30, 2022 296.58 300.29 292.23 297.02 2,668,912 -6.26(-2.06%)
Jun 29, 2022 303.37 307.44 299.91 303.28 2,480,170 +3.79(+1.27%)
Jun 28, 2022 305.90 308.97 299.18 299.49 2,327,407 -1.29(-0.43%)
Jun 27, 2022 303.06 304.32 298.88 300.78 2,088,459 -1.97(-0.65%)
Jun 24, 2022 291.00 303.13 290.00 302.75 3,984,337 +16.58(+5.79%)
Jun 23, 2022 283.76 286.59 278.98 286.17 2,546,500 +1.63(+0.57%)
Jun 22, 2022 282.29 286.01 281.04 284.54 2,463,109 -0.27(-0.09%)
Jun 21, 2022 287.77 288.07 282.98 284.81 2,506,126 +5.02(+1.79%)
Jun 17, 2022 282.13 286.26 278.15 279.79 5,234,360 -5.19(-1.82%)
Jun 16, 2022 282.68 286.13 279.15 284.98 2,776,528 -5.09(-1.75%)
Jun 15, 2022 287.16 294.48 284.17 290.07 2,724,928 +7.53(+2.67%)
Jun 14, 2022 284.33 289.18 281.30 282.54 2,487,851 -0.78(-0.28%)
Jun 13, 2022 279.00 286.42 278.32 283.32 4,217,613 -3.70(-1.29%)
Jun 10, 2022 296.99 298.65 286.85 287.02 3,870,282 -17.20(-5.65%)
Jun 09, 2022 313.56 314.14 304.02 304.22 2,896,953 -10.46(-3.32%)
Jun 08, 2022 318.34 319.55 312.80 314.68 1,437,443 -6.83(-2.12%)
Jun 07, 2022 318.28 321.84 316.66 321.51 2,516,701 +1.00(+0.31%)
Jun 06, 2022 323.00 325.21 319.79 320.51 1,099,789 +1.83(+0.57%)
Jun 03, 2022 320.88 322.50 317.50 318.68 1,238,861 -5.57(-1.72%)
Jun 02, 2022 320.59 325.20 319.23 324.25 1,957,503 +2.40(+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.