Skip to main content

Goldman Sachs Group (NY: GS )

484.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 308.96 314.29 308.96 312.61 2,252,797 +4.01(+1.30%)
Jul 28, 2022 305.02 309.41 301.83 308.60 1,940,983 +4.28(+1.41%)
Jul 27, 2022 300.33 306.05 298.54 304.31 2,221,433 +5.62(+1.88%)
Jul 26, 2022 301.71 304.08 297.95 298.70 2,190,821 -5.22(-1.72%)
Jul 25, 2022 305.65 306.89 302.49 303.92 4,291,665 +0.18(+0.06%)
Jul 22, 2022 306.72 308.54 302.11 303.74 1,951,947 -2.45(-0.80%)
Jul 21, 2022 300.53 306.77 299.91 306.19 2,685,668 +4.77(+1.58%)
Jul 20, 2022 297.50 302.09 296.60 301.42 3,720,898 +3.19(+1.07%)
Jul 19, 2022 284.67 299.25 284.58 298.23 6,014,226 +15.74(+5.57%)
Jul 18, 2022 286.70 291.85 280.09 282.48 7,214,439 +6.93(+2.51%)
Jul 15, 2022 268.64 277.95 267.38 275.55 3,687,463 +11.51(+4.36%)
Jul 14, 2022 266.52 266.52 260.65 264.04 3,382,394 -8.03(-2.95%)
Jul 13, 2022 272.40 273.04 268.00 272.07 2,009,127 -2.23(-0.81%)
Jul 12, 2022 271.65 280.44 271.47 274.30 1,890,062 -0.61(-0.22%)
Jul 11, 2022 274.93 278.06 273.68 274.91 1,621,224 -3.09(-1.11%)
Jul 08, 2022 281.77 282.14 276.68 277.99 1,539,731 -2.00(-0.71%)
Jul 07, 2022 279.11 280.43 275.30 279.99 2,181,656 +4.54(+1.65%)
Jul 06, 2022 277.80 278.81 272.49 275.45 1,892,127 -3.22(-1.16%)
Jul 05, 2022 274.74 278.82 270.39 278.68 2,646,961 -1.90(-0.68%)
Jul 01, 2022 276.87 281.61 273.54 280.58 1,868,594 +2.07(+0.74%)
Jun 30, 2022 278.10 281.57 274.02 278.51 2,846,315 -5.87(-2.06%)
Jun 29, 2022 284.46 288.28 281.22 284.38 2,645,027 +3.55(+1.27%)
Jun 28, 2022 286.83 289.71 280.53 280.82 2,482,110 -1.21(-0.43%)
Jun 27, 2022 284.17 285.35 280.25 282.03 2,227,279 -1.85(-0.65%)
Jun 24, 2022 272.86 284.24 271.93 283.88 4,249,177 +15.55(+5.79%)
Jun 23, 2022 266.07 268.73 261.59 268.33 2,715,766 +1.53(+0.57%)
Jun 22, 2022 264.70 268.18 263.52 266.81 2,626,832 -0.25(-0.10%)
Jun 21, 2022 269.83 270.12 265.34 267.06 2,672,708 +4.71(+1.79%)
Jun 17, 2022 264.55 268.42 260.81 262.35 5,582,289 -4.87(-1.82%)
Jun 16, 2022 265.06 268.30 261.75 267.22 2,961,084 -4.77(-1.75%)
Jun 15, 2022 269.26 276.13 266.46 271.99 2,906,054 +7.06(+2.67%)
Jun 14, 2022 266.61 271.16 263.77 264.93 2,653,219 -0.73(-0.28%)
Jun 13, 2022 261.61 268.57 260.97 265.66 4,497,958 -3.47(-1.29%)
Jun 10, 2022 278.48 280.04 268.97 269.13 4,127,540 -16.13(-5.65%)
Jun 09, 2022 294.02 294.56 285.07 285.26 3,089,514 -9.81(-3.32%)
Jun 08, 2022 298.50 299.63 293.30 295.07 1,532,990 -6.40(-2.12%)
Jun 07, 2022 298.44 301.78 296.92 301.47 2,683,986 +0.94(+0.31%)
Jun 06, 2022 302.87 304.94 299.86 300.53 1,172,892 +1.72(+0.57%)
Jun 03, 2022 300.88 302.40 297.71 298.82 1,321,208 -5.22(-1.72%)
Jun 02, 2022 300.61 304.93 299.33 304.04 2,087,618 +2.25(+0.75%)
Jun 01, 2022 306.62 308.75 296.14 301.79 2,484,868 -4.69(-1.53%)
May 31, 2022 303.81 309.17 302.55 306.48 2,903,895 +0.25(+0.08%)
May 27, 2022 304.52 306.31 301.20 306.23 2,260,473 +4.61(+1.53%)
May 26, 2022 296.64 303.36 296.35 301.61 2,618,241 +8.14(+2.77%)
May 25, 2022 290.07 295.99 288.89 293.48 2,070,036 +0.89(+0.30%)
May 24, 2022 293.89 294.31 285.58 292.59 2,006,488 -2.48(-0.84%)
May 23, 2022 291.44 299.93 289.91 295.07 2,846,095 +9.14(+3.20%)
May 20, 2022 290.08 291.32 279.04 285.93 2,348,197 -1.31(-0.45%)
May 19, 2022 283.15 288.90 282.75 287.23 2,262,614 +1.37(+0.48%)
May 18, 2022 287.98 291.57 284.14 285.86 2,181,084 -5.81(-1.99%)
May 17, 2022 288.79 292.93 287.17 291.68 2,248,475 +8.88(+3.14%)
May 16, 2022 285.13 285.62 280.10 282.80 1,683,420 -3.31(-1.16%)
May 13, 2022 282.97 288.56 282.92 286.10 2,309,607 +7.06(+2.53%)
May 12, 2022 279.59 282.28 273.90 279.04 3,655,340 -1.99(-0.71%)
May 11, 2022 284.31 289.76 280.52 281.03 2,489,112 -3.27(-1.15%)
May 10, 2022 290.51 293.71 280.19 284.31 3,002,647 -3.57(-1.24%)
May 09, 2022 287.90 292.42 284.23 287.88 3,489,608 -3.79(-1.30%)
May 06, 2022 291.03 292.37 285.24 291.67 2,549,036 -0.10(-0.03%)
May 05, 2022 298.69 298.86 287.69 291.77 2,813,115 -10.29(-3.41%)
May 04, 2022 294.34 302.70 290.93 302.06 2,821,234 +8.81(+3.00%)
May 03, 2022 290.33 297.78 290.14 293.25 2,795,764 +3.95(+1.37%)
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.