Indicators

Goldman Sachs Group (NY: GS )

454.73 -0.83 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	179.68	183.04	177.33	179.01	4,197,884	-3.17(-1.74%)
May 28, 2020	190.89	191.31	182.17	182.18	5,398,188	-7.64(-4.03%)
May 27, 2020	183.79	190.77	181.08	189.82	9,033,785	+12.31(+6.94%)
May 26, 2020	168.06	178.45	167.69	177.51	6,592,140	+14.60(+8.96%)
May 22, 2020	162.99	163.55	161.21	162.90	2,403,876	-0.15(-0.09%)
May 21, 2020	163.15	164.03	160.87	163.06	2,378,649	-1.21(-0.74%)
May 20, 2020	163.83	166.43	163.24	164.27	2,871,149	+3.27(+2.03%)
May 19, 2020	163.47	164.94	160.90	161.00	2,441,317	-3.67(-2.23%)
May 18, 2020	160.89	165.77	158.66	164.67	4,982,769	+9.06(+5.82%)
May 15, 2020	157.06	157.62	154.44	155.61	3,167,430	-2.34(-1.48%)
May 14, 2020	153.04	158.24	149.71	157.94	4,613,048	+2.40(+1.54%)
May 13, 2020	159.04	160.14	154.60	155.54	3,803,419	-4.90(-3.05%)
May 12, 2020	166.49	166.86	160.02	160.44	3,917,524	-5.39(-3.25%)
May 11, 2020	165.27	167.36	164.11	165.83	2,443,437	-2.02(-1.20%)
May 08, 2020	167.52	168.32	165.45	167.85	2,521,066	+2.78(+1.68%)
May 07, 2020	162.22	166.03	162.22	165.07	2,739,519	+4.89(+3.05%)
May 06, 2020	162.68	164.05	158.63	160.18	2,660,268	-1.25(-0.77%)
May 05, 2020	162.15	165.32	161.28	161.43	3,614,870	+2.06(+1.29%)
May 04, 2020	158.44	159.63	155.47	159.37	3,301,574	-0.97(-0.60%)

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.