Skip to main content

Goldman Sachs Group (NY: GS )

504.06 +19.48 (+4.02%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 186.12 186.94 184.42 185.55 3,363,391 -1.44(-0.77%)
Aug 28, 2020 190.75 190.85 186.43 186.99 4,107,197 -2.20(-1.16%)
Aug 27, 2020 186.06 191.75 185.81 189.18 4,100,726 +2.84(+1.52%)
Aug 26, 2020 185.35 186.60 184.57 186.35 2,846,084 +0.90(+0.49%)
Aug 25, 2020 189.04 189.49 184.70 185.45 2,919,079 -1.21(-0.65%)
Aug 24, 2020 182.84 186.73 181.23 186.65 3,439,719 +4.42(+2.43%)
Aug 21, 2020 180.14 183.06 179.88 182.23 1,978,506 +0.52(+0.29%)
Aug 20, 2020 180.73 183.00 180.35 181.71 1,959,470 -1.05(-0.58%)
Aug 19, 2020 182.21 185.54 181.64 182.76 2,730,100 +1.54(+0.85%)
Aug 18, 2020 183.15 183.27 181.03 181.22 3,407,363 -1.59(-0.87%)
Aug 17, 2020 186.35 187.11 182.32 182.81 4,356,223 -4.41(-2.36%)
Aug 14, 2020 186.76 188.58 186.00 187.22 2,541,032 -0.38(-0.20%)
Aug 13, 2020 189.42 191.03 186.97 187.60 2,465,558 -3.37(-1.76%)
Aug 12, 2020 193.28 194.40 188.39 190.97 2,709,811 +0.96(+0.51%)
Aug 11, 2020 191.50 195.30 189.52 190.00 4,490,276 +1.51(+0.80%)
Aug 10, 2020 188.68 189.62 187.28 188.49 2,702,325 +1.00(+0.53%)
Aug 07, 2020 183.18 187.97 182.25 187.49 3,415,703 +3.62(+1.97%)
Aug 06, 2020 184.55 185.71 183.49 183.87 2,090,718 -0.24(-0.13%)
Aug 05, 2020 182.90 184.37 182.75 184.11 2,579,163 +2.59(+1.43%)
Aug 04, 2020 179.46 181.59 178.68 181.52 2,159,855 +2.02(+1.13%)
Aug 03, 2020 178.69 179.94 176.92 179.50 2,549,801 +1.29(+0.72%)
Jul 31, 2020 179.90 179.90 176.90 178.21 2,667,112 -1.41(-0.79%)
Jul 30, 2020 179.59 180.04 176.71 179.62 3,396,137 -2.74(-1.51%)
Jul 29, 2020 181.57 183.55 179.70 182.37 2,926,412 +0.86(+0.48%)
Jul 28, 2020 181.76 183.29 181.03 181.50 2,376,773 -1.26(-0.69%)
Jul 27, 2020 180.13 183.81 179.68 182.76 2,889,159 +1.40(+0.77%)
Jul 24, 2020 182.75 184.48 181.23 181.37 3,545,226 -1.40(-0.76%)
Jul 23, 2020 184.64 185.47 181.89 182.76 4,540,128 -2.68(-1.45%)
Jul 22, 2020 189.50 189.95 184.86 185.45 5,527,594 -5.42(-2.84%)
Jul 21, 2020 191.07 192.48 189.40 190.87 3,770,244 +0.28(+0.15%)
Jul 20, 2020 189.70 191.89 189.27 190.59 2,518,666 +0.27(+0.14%)
Jul 17, 2020 193.46 193.70 190.17 190.32 4,018,997 -2.94(-1.52%)
Jul 16, 2020 192.21 198.46 192.20 193.25 6,403,048 -2.01(-1.03%)
Jul 15, 2020 201.98 202.77 193.27 195.26 13,896,560 +2.60(+1.35%)
Jul 14, 2020 190.33 192.92 186.35 192.66 5,766,635 +4.62(+2.46%)
Jul 13, 2020 188.15 191.73 186.35 188.04 4,935,778 +2.99(+1.62%)
Jul 10, 2020 177.23 185.73 177.19 185.05 4,904,109 +7.86(+4.44%)
Jul 09, 2020 181.94 182.29 175.54 177.19 3,508,523 -4.88(-2.68%)
Jul 08, 2020 179.63 182.97 179.16 182.07 3,098,686 +2.60(+1.45%)
Jul 07, 2020 185.00 185.19 179.32 179.47 3,168,662 -7.20(-3.86%)
Jul 06, 2020 181.25 187.06 181.06 186.67 3,961,180 +8.97(+5.05%)
Jul 02, 2020 182.29 182.75 177.46 177.70 2,998,474 -0.15(-0.09%)
Jul 01, 2020 179.04 179.81 176.01 177.86 2,910,432 -0.04(-0.03%)
Jun 30, 2020 174.50 178.61 174.30 177.90 3,445,602 +3.74(+2.15%)
Jun 29, 2020 172.28 174.55 169.84 174.17 4,144,386 +3.85(+2.26%)
Jun 26, 2020 179.15 180.26 169.70 170.31 10,586,914 -16.12(-8.65%)
Jun 25, 2020 178.12 186.70 177.89 186.44 3,840,976 +8.18(+4.59%)
Jun 24, 2020 182.15 182.40 177.69 178.26 3,060,996 -6.09(-3.30%)
Jun 23, 2020 185.90 186.81 183.32 184.35 2,723,083 +1.22(+0.67%)
Jun 22, 2020 180.94 184.17 180.04 183.12 2,005,785 +1.61(+0.89%)
Jun 19, 2020 186.39 186.73 180.92 181.51 5,512,402 -1.99(-1.08%)
Jun 18, 2020 183.64 186.58 182.45 183.50 2,277,197 -2.11(-1.14%)
Jun 17, 2020 189.05 189.76 184.94 185.62 1,994,631 -3.06(-1.62%)
Jun 16, 2020 193.53 193.53 183.40 188.68 3,445,808 +2.95(+1.59%)
Jun 15, 2020 176.20 186.34 175.68 185.72 3,852,135 +4.08(+2.25%)
Jun 12, 2020 180.60 182.69 176.63 181.65 3,755,507 +6.89(+3.94%)
Jun 11, 2020 184.28 186.26 174.66 174.76 5,467,173 -17.46(-9.08%)
Jun 10, 2020 195.70 197.91 191.57 192.22 3,432,205 -4.12(-2.10%)
Jun 09, 2020 194.21 198.07 193.69 196.34 2,751,476 -2.44(-1.23%)
Jun 08, 2020 198.07 200.08 196.47 198.78 3,620,465 +2.60(+1.33%)
Jun 05, 2020 199.85 200.73 195.94 196.18 5,262,687 +2.79(+1.44%)
Jun 04, 2020 187.96 193.54 187.21 193.39 3,911,962 +3.83(+2.02%)
Jun 03, 2020 187.69 190.78 185.83 189.56 3,853,999 +5.79(+3.15%)
Jun 02, 2020 183.44 185.90 181.23 183.77 4,584,960 +3.79(+2.11%)
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.