Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 307.46 312.88 306.18 310.16 2,869,451 +0.26(+0.08%)
May 27, 2022 308.18 309.99 304.82 309.90 2,233,662 +4.67(+1.53%)
May 26, 2022 300.20 307.00 299.90 305.23 2,587,186 +8.23(+2.77%)
May 25, 2022 293.56 299.55 292.36 297.00 2,045,483 +0.90(+0.30%)
May 24, 2022 297.42 297.85 289.01 296.10 1,982,688 -2.51(-0.84%)
May 23, 2022 294.94 303.54 293.39 298.61 2,812,337 +9.25(+3.20%)
May 20, 2022 293.56 294.82 282.39 289.36 2,320,345 -1.32(-0.45%)
May 19, 2022 286.55 292.37 286.14 290.68 2,235,777 +1.39(+0.48%)
May 18, 2022 291.43 295.07 287.55 289.29 2,155,214 -5.88(-1.99%)
May 17, 2022 292.25 296.45 290.61 295.18 2,221,806 +8.99(+3.14%)
May 16, 2022 288.56 289.05 283.46 286.19 1,663,453 -3.35(-1.16%)
May 13, 2022 286.37 292.03 286.31 289.54 2,282,213 +7.15(+2.53%)
May 12, 2022 282.95 285.67 277.19 282.39 3,611,984 -2.02(-0.71%)
May 11, 2022 287.72 293.24 283.89 284.41 2,459,588 -3.31(-1.15%)
May 10, 2022 294.00 297.23 283.56 287.72 2,967,032 -3.61(-1.24%)
May 09, 2022 291.36 295.93 287.64 291.33 3,448,218 -3.84(-1.30%)
May 06, 2022 294.53 295.88 288.66 295.17 2,518,801 -0.10(-0.04%)
May 05, 2022 302.28 302.45 291.14 295.27 2,779,749 -10.41(-3.41%)
May 04, 2022 297.88 306.34 294.42 305.69 2,787,771 +8.91(+3.00%)
May 03, 2022 293.81 301.36 293.62 296.77 2,762,603 +4.00(+1.37%)
May 02, 2022 288.43 293.67 285.03 292.77 3,146,402 +4.65(+1.61%)
Apr 29, 2022 299.21 300.94 287.39 288.12 3,325,453 -12.19(-4.06%)
Apr 28, 2022 299.09 301.20 294.40 300.31 2,309,623 +4.89(+1.65%)
Apr 27, 2022 294.39 301.09 294.39 295.42 2,617,845 +0.10(+0.04%)
Apr 26, 2022 299.88 303.32 295.02 295.32 2,959,260 -7.83(-2.58%)
Apr 25, 2022 298.39 303.85 294.96 303.15 3,279,908 +1.56(+0.52%)
Apr 22, 2022 313.42 313.60 301.31 301.59 3,313,563 -13.70(-4.35%)
Apr 21, 2022 324.76 327.60 314.41 315.30 3,283,655 -6.38(-1.98%)
Apr 20, 2022 318.88 325.29 318.31 321.67 3,230,292 +4.82(+1.52%)
Apr 19, 2022 311.68 318.03 311.68 316.85 2,939,394 +5.72(+1.84%)
Apr 18, 2022 302.42 313.75 302.42 311.13 3,872,220 +7.77(+2.56%)
Apr 14, 2022 309.80 314.10 300.89 303.36 5,790,100 -0.31(-0.10%)
Apr 13, 2022 297.85 304.29 296.83 303.67 3,201,737 +2.07(+0.69%)
Apr 12, 2022 303.39 308.52 299.93 301.60 2,507,217 -0.92(-0.31%)
Apr 11, 2022 302.38 310.20 300.89 302.52 2,911,369 -0.60(-0.20%)
Apr 08, 2022 295.75 305.28 295.21 303.12 3,492,741 +6.83(+2.30%)
Apr 07, 2022 297.09 297.88 290.68 296.29 3,774,606 -1.99(-0.67%)
Apr 06, 2022 301.81 302.39 297.80 298.28 3,339,917 -7.26(-2.38%)
Apr 05, 2022 308.75 311.00 305.09 305.54 2,728,702 -4.01(-1.29%)
Apr 04, 2022 311.24 313.00 307.34 309.55 2,725,176 -1.90(-0.61%)
Apr 01, 2022 314.95 315.16 308.95 311.45 2,592,149 +0.11(+0.04%)
Mar 31, 2022 317.02 317.37 311.33 311.33 2,790,588 -5.18(-1.64%)
Mar 30, 2022 319.73 320.54 314.66 316.51 2,809,597 -3.84(-1.20%)
Mar 29, 2022 323.00 324.44 317.59 320.35 2,529,707 +4.11(+1.30%)
Mar 28, 2022 318.93 319.26 312.66 316.24 2,313,900 -2.06(-0.65%)
Mar 25, 2022 318.25 322.40 316.41 318.30 1,676,710 +1.19(+0.37%)
Mar 24, 2022 317.31 318.31 315.30 317.12 2,061,236 +0.58(+0.18%)
Mar 23, 2022 320.67 321.45 316.08 316.53 2,328,954 -6.98(-2.16%)
Mar 22, 2022 322.75 326.56 320.79 323.51 3,015,197 +3.78(+1.18%)
Mar 21, 2022 325.63 326.61 317.98 319.73 3,605,940 -6.02(-1.85%)
Mar 18, 2022 319.61 327.05 318.12 325.75 6,227,089 +1.99(+0.61%)
Mar 17, 2022 318.19 324.06 315.86 323.76 2,548,602 +2.37(+0.74%)
Mar 16, 2022 316.02 321.93 315.26 321.39 3,676,428 +10.94(+3.52%)
Mar 15, 2022 308.48 313.03 306.37 310.45 2,269,713 +3.94(+1.29%)
Mar 14, 2022 310.50 312.77 304.54 306.51 2,483,509 -1.91(-0.62%)
Mar 11, 2022 315.36 317.47 308.14 308.41 2,771,032 -2.74(-0.88%)
Mar 10, 2022 309.00 312.98 306.30 311.15 2,366,156 -3.48(-1.11%)
Mar 09, 2022 312.82 318.28 311.27 314.63 3,389,365 +11.52(+3.80%)
Mar 08, 2022 304.17 311.77 300.44 303.10 3,811,114 -0.49(-0.16%)
Mar 07, 2022 308.24 309.15 302.61 303.59 3,910,259 -7.34(-2.36%)
Mar 04, 2022 308.41 311.86 305.58 310.93 3,493,423 -3.54(-1.12%)
Mar 03, 2022 319.61 322.09 311.36 314.47 2,533,107 -2.79(-0.88%)
Mar 02, 2022 312.75 318.79 308.79 317.26 3,677,828 +7.71(+2.49%)
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.