Goldman Sachs Group (NY: GS )

382.35 -6.51 (-1.67%)
Streaming Delayed Price Updated: 1:13 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 403.89 405.78 401.12 403.24 2,113,417 -1.43(-0.35%)
Oct 28, 2021 401.92 404.77 399.05 404.67 1,481,419 +3.74(+0.93%)
Oct 27, 2021 406.36 407.83 400.51 400.94 2,118,017 -6.46(-1.59%)
Oct 26, 2021 406.18 407.39 1,889,353 +2.79(+0.69%)
Oct 25, 2021 406.03 409.23 403.16 404.60 1,869,608 +0.42(+0.10%)
Oct 22, 2021 399.96 405.20 399.09 404.18 2,474,568 +6.56(+1.65%)
Oct 21, 2021 396.85 402.56 394.72 397.62 2,216,283 -0.29(-0.07%)
Oct 20, 2021 400.95 404.19 396.26 397.91 2,514,002 -4.17(-1.04%)
Oct 19, 2021 405.02 405.68 399.67 402.08 2,630,868 -1.49(-0.37%)
Oct 18, 2021 398.03 405.76 397.63 403.57 3,923,997 +7.43(+1.88%)
Oct 15, 2021 392.47 397.31 386.64 396.14 6,623,460 +14.51(+3.80%)
Oct 14, 2021 382.41 384.03 372.85 381.63 3,459,979 +4.77(+1.27%)
Oct 13, 2021 378.51 378.88 369.36 376.86 2,452,122 -0.21(-0.06%)
Oct 12, 2021 376.77 379.08 371.70 377.07 2,139,797 +1.26(+0.33%)
Oct 11, 2021 383.29 387.24 375.60 375.82 1,830,747 -7.39(-1.93%)
Oct 08, 2021 381.27 384.66 378.68 383.20 1,483,007 +2.14(+0.56%)
Oct 07, 2021 383.30 388.12 380.23 381.06 2,405,152 +2.51(+0.66%)
Oct 06, 2021 373.03 380.02 369.40 378.56 2,163,974 +2.19(+0.58%)
Oct 05, 2021 368.85 378.71 366.80 376.37 2,571,182 +11.38(+3.12%)
Oct 04, 2021 370.91 377.41 363.70 365.00 2,966,707 -5.71(-1.54%)
Oct 01, 2021 370.16 373.36 366.65 370.70 2,442,146 +1.92(+0.52%)
Sep 30, 2021 378.51 378.51 367.41 368.78 2,733,853 -6.69(-1.78%)
Sep 29, 2021 381.12 382.79 374.90 375.47 2,003,570 -4.50(-1.18%)
Sep 28, 2021 390.65 394.32 378.89 379.97 2,673,811 -10.06(-2.58%)
Sep 27, 2021 386.88 391.19 385.51 390.03 2,857,762 +8.74(+2.29%)
Sep 24, 2021 380.92 382.88 379.09 381.29 1,834,544 -0.99(-0.26%)
Sep 23, 2021 380.84 384.11 378.68 382.27 2,580,791 +6.23(+1.66%)
Sep 22, 2021 371.48 379.77 370.42 376.04 3,064,640 +9.39(+2.56%)
Sep 21, 2021 371.53 372.17 364.93 366.65 2,434,371 -2.23(-0.61%)
Sep 20, 2021 368.58 371.54 363.39 368.88 3,926,995 -13.00(-3.41%)
Sep 17, 2021 386.62 389.39 379.32 381.88 3,941,555 -5.09(-1.32%)
Sep 16, 2021 394.62 396.05 385.23 386.98 2,954,776 -5.14(-1.31%)
Sep 15, 2021 388.26 393.74 386.52 392.12 3,285,640 -1.70(-0.43%)
Sep 14, 2021 400.26 406.81 392.93 393.81 3,352,798 -5.43(-1.36%)
Sep 13, 2021 397.44 399.36 393.92 399.25 1,847,741 +5.64(+1.43%)
Sep 10, 2021 398.02 399.76 393.30 393.61 2,007,190 -1.07(-0.27%)
Sep 09, 2021 394.77 398.88 393.64 394.68 2,485,739 -0.41(-0.10%)
Sep 08, 2021 399.21 400.93 394.80 395.09 1,687,379 -5.19(-1.30%)
Sep 07, 2021 400.95 404.58 399.62 400.28 1,596,798 -0.97(-0.24%)
Sep 03, 2021 403.87 404.96 400.56 401.25 1,408,586 -3.11(-0.77%)
Sep 02, 2021 404.95 407.36 402.55 404.36 1,924,496 +0.82(+0.20%)
Sep 01, 2021 403.05 405.93 400.27 403.54 1,722,320 +0.15(+0.04%)
Aug 31, 2021 402.03 404.71 398.76 403.39 2,006,929 +1.86(+0.46%)
Aug 30, 2021 407.70 408.48 400.67 401.53 2,263,849 -5.91(-1.45%)
Aug 27, 2021 400.74 407.60 400.46 407.44 2,240,050 +7.07(+1.77%)
Aug 26, 2021 403.74 408.45 399.16 400.38 2,138,415 -0.69(-0.17%)
Aug 25, 2021 397.94 404.52 397.01 401.06 1,899,866 +4.43(+1.12%)
Aug 24, 2021 391.81 397.71 390.95 396.64 2,016,360 +6.90(+1.77%)
Aug 23, 2021 390.16 392.31 387.36 389.74 1,913,006 +5.42(+1.41%)
Aug 20, 2021 380.07 384.88 379.59 384.32 1,660,584 +2.23(+0.58%)
Aug 19, 2021 383.08 386.13 379.50 382.08 2,308,990 -5.08(-1.31%)
Aug 18, 2021 390.85 394.26 386.96 387.16 2,253,124 -5.99(-1.52%)
Aug 17, 2021 392.06 396.43 388.52 393.15 2,139,382 -3.28(-0.83%)
Aug 16, 2021 397.06 397.06 390.42 396.43 1,638,858 -2.36(-0.59%)
Aug 13, 2021 403.86 404.73 396.27 398.79 2,039,553 -4.10(-1.02%)
Aug 12, 2021 402.29 406.40 398.58 402.89 2,388,067 +1.08(+0.27%)
Aug 11, 2021 396.87 402.58 395.18 401.81 3,090,092 +5.75(+1.45%)
Aug 10, 2021 388.44 398.65 387.84 396.06 3,245,670 +7.85(+2.02%)
Aug 09, 2021 385.02 392.79 382.10 388.21 3,418,647 +1.93(+0.50%)
Aug 06, 2021 377.53 387.22 377.30 386.28 3,766,908 +13.19(+3.54%)
Aug 05, 2021 369.06 373.10 368.86 373.09 1,631,238 +6.25(+1.70%)
Aug 04, 2021 367.44 371.49 364.80 366.83 1,634,729 -2.43(-0.66%)
Aug 03, 2021 369.15 370.18 360.92 369.26 1,539,170 +2.11(+0.57%)
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.