Goldman Sachs Group (NY: GS )

383.71 +1.35 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 329.39 332.96 327.53 330.50 2,504,005 +1.53(+0.47%)
Aug 30, 2022 330.32 331.32 326.56 328.97 1,856,140 -0.29(-0.09%)
Aug 29, 2022 329.26 331.70 327.38 329.26 1,860,697 -2.44(-0.74%)
Aug 26, 2022 343.48 343.87 331.31 331.70 1,728,064 -9.95(-2.91%)
Aug 25, 2022 339.64 342.02 337.33 341.65 1,797,414 +4.49(+1.33%)
Aug 24, 2022 334.29 339.51 333.86 337.17 1,552,491 +1.74(+0.52%)
Aug 23, 2022 337.18 339.27 334.30 335.43 1,559,683 -2.21(-0.65%)
Aug 22, 2022 337.66 339.72 336.00 337.64 1,748,099 -6.75(-1.96%)
Aug 19, 2022 346.10 346.95 342.65 344.39 1,837,924 -5.18(-1.48%)
Aug 18, 2022 347.74 350.14 345.96 349.57 1,117,638 +0.77(+0.22%)
Aug 17, 2022 346.99 350.63 345.87 348.80 1,597,521 -1.21(-0.35%)
Aug 16, 2022 348.06 351.49 347.11 350.01 1,765,464 -0.87(-0.25%)
Aug 15, 2022 346.10 353.61 344.18 350.88 2,074,394 +2.00(+0.57%)
Aug 12, 2022 348.51 349.61 345.26 348.88 2,402,718 +2.11(+0.61%)
Aug 11, 2022 345.11 351.08 344.89 346.77 2,394,355 +3.72(+1.08%)
Aug 10, 2022 336.60 344.82 336.58 343.05 2,494,010 +11.13(+3.35%)
Aug 09, 2022 331.46 333.45 329.90 331.92 1,610,292 +1.91(+0.58%)
Aug 08, 2022 332.40 334.11 329.67 330.01 1,481,037 +0.01(+0.00%)
Aug 05, 2022 326.28 332.21 325.07 330.00 1,902,958 +2.76(+0.84%)
Aug 04, 2022 328.63 329.63 326.00 327.24 1,555,076 -1.28(-0.39%)
Aug 03, 2022 327.43 330.83 325.02 328.52 1,794,950 +5.22(+1.61%)
Aug 02, 2022 324.90 327.20 322.65 323.30 1,889,121 -4.14(-1.26%)
Aug 01, 2022 327.10 330.13 324.42 327.44 1,497,370 -1.29(-0.39%)
Jul 29, 2022 324.90 330.50 324.90 328.74 2,142,293 +4.22(+1.30%)
Jul 28, 2022 320.76 325.37 317.40 324.52 1,845,773 +4.51(+1.41%)
Jul 27, 2022 315.82 321.83 313.93 320.01 2,112,466 +5.91(+1.88%)
Jul 26, 2022 317.28 319.76 313.32 314.10 2,083,356 -5.49(-1.72%)
Jul 25, 2022 321.42 322.72 318.10 319.60 4,081,149 +0.19(+0.06%)
Jul 22, 2022 322.54 324.45 317.69 319.41 1,856,200 -2.57(-0.80%)
Jul 21, 2022 316.04 322.59 315.38 321.98 2,553,930 +5.02(+1.58%)
Jul 20, 2022 312.85 317.67 311.89 316.96 3,538,380 +3.35(+1.07%)
Jul 19, 2022 299.35 314.69 299.26 313.61 5,719,215 +16.56(+5.57%)
Jul 18, 2022 301.49 306.90 294.54 297.05 6,860,555 +7.29(+2.51%)
Jul 15, 2022 282.50 292.29 281.17 289.77 3,506,585 +12.11(+4.36%)
Jul 14, 2022 280.27 280.27 274.10 277.66 3,216,480 -8.44(-2.95%)
Jul 13, 2022 286.45 287.12 281.82 286.10 1,910,575 -2.35(-0.81%)
Jul 12, 2022 285.67 294.90 285.47 288.45 1,797,350 -0.64(-0.22%)
Jul 11, 2022 289.11 292.40 287.80 289.09 1,541,699 -3.24(-1.11%)
Jul 08, 2022 296.31 296.69 290.95 292.33 1,464,204 -2.10(-0.71%)
Jul 07, 2022 293.50 294.89 289.50 294.43 2,074,641 +4.77(+1.65%)
Jul 06, 2022 292.13 293.19 286.54 289.66 1,799,314 -3.39(-1.16%)
Jul 05, 2022 288.91 293.20 284.33 293.05 2,517,121 -2.00(-0.68%)
Jul 01, 2022 291.15 296.14 287.65 295.05 1,776,935 +2.18(+0.74%)
Jun 30, 2022 292.44 296.09 288.15 292.87 2,706,697 -6.17(-2.06%)
Jun 29, 2022 299.13 303.15 295.72 299.05 2,515,283 +3.74(+1.27%)
Jun 28, 2022 301.63 304.66 295.00 295.31 2,360,357 -1.27(-0.43%)
Jun 27, 2022 298.83 300.07 294.71 296.58 2,118,026 -1.94(-0.65%)
Jun 24, 2022 286.94 298.90 285.95 298.52 4,040,745 +16.35(+5.79%)
Jun 23, 2022 279.80 282.59 275.09 282.18 2,582,552 +1.61(+0.57%)
Jun 22, 2022 278.35 282.02 277.12 280.57 2,497,980 -0.27(-0.09%)
Jun 21, 2022 283.75 284.05 279.03 280.83 2,541,606 +4.95(+1.79%)
Jun 17, 2022 278.19 282.26 274.27 275.88 5,308,465 -5.12(-1.82%)
Jun 16, 2022 278.73 282.14 275.25 281.00 2,815,836 -5.02(-1.75%)
Jun 15, 2022 283.15 290.37 280.20 286.02 2,763,506 +7.43(+2.67%)
Jun 14, 2022 280.36 285.15 277.37 278.60 2,523,072 -0.77(-0.28%)
Jun 13, 2022 275.11 282.42 274.44 279.37 4,277,323 -3.65(-1.29%)
Jun 10, 2022 292.84 294.48 282.85 283.01 3,925,075 -16.96(-5.65%)
Jun 09, 2022 309.18 309.76 299.78 299.97 2,937,966 -10.31(-3.32%)
Jun 08, 2022 313.90 315.08 308.43 310.29 1,457,793 -6.74(-2.12%)
Jun 07, 2022 313.84 317.35 312.24 317.02 2,552,331 +0.99(+0.31%)
Jun 06, 2022 318.49 320.67 315.33 316.04 1,115,359 +1.81(+0.57%)
Jun 03, 2022 316.40 318.00 313.07 314.23 1,256,400 -5.49(-1.72%)
Jun 02, 2022 316.12 320.66 314.77 319.72 1,985,216 +2.37(+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.