Goldman Sachs Group (NY: GS )

293.05 -3.06 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 204.85 205.21 203.01 203.91 1,529,600 +0.47(+0.23%)
Aug 29, 2019 201.36 204.37 201.36 203.44 1,816,814 +3.02(+1.51%)
Aug 28, 2019 196.57 201.47 196.25 200.42 1,443,771 +2.35(+1.19%)
Aug 27, 2019 200.33 200.86 196.50 198.07 1,513,333 -1.58(-0.79%)
Aug 26, 2019 198.27 199.71 198.00 199.65 1,442,394 +3.45(+1.76%)
Aug 23, 2019 200.81 201.88 195.19 196.20 2,201,500 -6.22(-3.07%)
Aug 22, 2019 202.28 203.45 200.91 202.42 1,276,154 +1.74(+0.87%)
Aug 21, 2019 202.74 203.02 200.17 200.68 1,160,785 +0.70(+0.35%)
Aug 20, 2019 200.21 201.99 199.70 199.98 1,545,794 -2.22(-1.10%)
Aug 19, 2019 203.81 204.45 201.82 202.20 1,646,082 +2.78(+1.39%)
Aug 16, 2019 197.03 200.67 197.00 199.42 1,878,700 +3.24(+1.65%)
Aug 15, 2019 195.91 196.97 193.71 196.18 1,981,883 +0.62(+0.32%)
Aug 14, 2019 199.80 199.91 195.06 195.56 3,023,757 -8.55(-4.19%)
Aug 13, 2019 201.51 206.60 200.23 204.11 2,157,671 +2.70(+1.34%)
Aug 12, 2019 203.28 204.15 200.48 201.41 1,384,671 -5.49(-2.65%)
Aug 09, 2019 205.62 208.30 203.86 206.90 1,790,100 -0.10(-0.05%)
Aug 08, 2019 207.17 207.80 203.54 207.00 2,341,741 +1.26(+0.61%)
Aug 07, 2019 201.11 205.96 199.05 205.74 2,454,249 -0.27(-0.13%)
Aug 06, 2019 203.56 206.07 200.89 206.01 2,349,283 +4.33(+2.15%)
Aug 05, 2019 205.82 205.82 199.58 201.68 2,793,209 -7.69(-3.67%)
Aug 02, 2019 211.58 211.58 205.31 209.37 2,502,900 -2.23(-1.05%)
Aug 01, 2019 219.35 219.95 210.76 211.60 3,069,513 -8.53(-3.87%)
Jul 31, 2019 221.24 221.98 219.01 220.13 1,991,055 -1.27(-0.57%)
Jul 30, 2019 218.49 221.99 217.33 221.40 1,644,252 +1.08(+0.49%)
Jul 29, 2019 221.00 222.13 220.20 220.32 1,372,587 -1.82(-0.82%)
Jul 26, 2019 220.45 222.24 220.37 222.14 2,304,800 +2.63(+1.20%)
Jul 25, 2019 221.77 221.77 218.23 219.51 2,777,132 -2.52(-1.13%)
Jul 24, 2019 219.25 222.09 218.63 222.03 3,180,078 +2.60(+1.18%)
Jul 23, 2019 214.95 220.00 214.95 219.43 3,329,284 +5.43(+2.54%)
Jul 22, 2019 213.40 214.86 212.31 214.00 1,907,182 +0.48(+0.22%)
Jul 19, 2019 214.02 215.77 213.35 213.52 1,822,200 -1.00(-0.47%)
Jul 18, 2019 212.71 215.83 211.75 214.52 2,858,960 +1.22(+0.57%)
Jul 17, 2019 213.83 215.77 213.16 213.30 2,582,747 -2.22(-1.03%)
Jul 16, 2019 214.80 217.33 212.55 215.52 5,283,283 +3.94(+1.86%)
Jul 15, 2019 214.11 214.60 209.79 211.58 2,598,510 -2.36(-1.10%)
Jul 12, 2019 212.00 214.19 210.79 213.94 2,626,000 +2.59(+1.23%)
Jul 11, 2019 206.20 212.59 206.00 211.35 3,691,102 +5.38(+2.61%)
Jul 10, 2019 207.34 208.99 205.65 205.97 1,779,844 -1.80(-0.87%)
Jul 09, 2019 203.75 207.94 203.54 207.77 1,812,186 +2.02(+0.98%)
Jul 08, 2019 206.36 207.25 204.71 205.75 1,853,892 -2.15(-1.03%)
Jul 05, 2019 206.86 208.76 206.20 207.90 1,511,400 +1.86(+0.90%)
Jul 03, 2019 207.30 207.40 205.23 206.04 978,700 +0.06(+0.03%)
Jul 02, 2019 205.40 206.30 204.16 205.98 1,625,391 -0.88(-0.43%)
Jul 01, 2019 208.00 209.85 205.74 206.86 2,468,478 +2.26(+1.10%)
Jun 28, 2019 203.50 205.84 202.94 204.60 4,854,900 +5.28(+2.65%)
Jun 27, 2019 197.57 199.60 196.76 199.32 2,236,959 +2.31(+1.17%)
Jun 26, 2019 196.50 197.87 196.12 197.01 1,649,866 +0.95(+0.48%)
Jun 25, 2019 197.50 197.52 194.01 196.06 1,828,266 -1.43(-0.72%)
Jun 24, 2019 196.53 199.35 196.03 197.49 2,068,806 +1.55(+0.79%)
Jun 21, 2019 195.34 198.34 193.97 195.94 3,365,500 +0.24(+0.12%)
Jun 20, 2019 197.50 198.19 193.61 195.70 2,749,196 +0.06(+0.03%)
Jun 19, 2019 195.35 197.61 194.79 195.64 2,196,767 +0.66(+0.34%)
Jun 18, 2019 190.67 197.13 190.67 194.98 2,362,969 +4.15(+2.17%)
Jun 17, 2019 192.02 193.23 190.74 190.83 1,155,574 -0.83(-0.43%)
Jun 14, 2019 191.29 192.17 189.31 191.66 1,403,900 +0.21(+0.11%)
Jun 13, 2019 190.41 192.25 190.07 191.45 1,411,616 +1.23(+0.65%)
Jun 12, 2019 193.61 194.05 189.83 190.22 2,059,356 -4.51(-2.32%)
Jun 11, 2019 195.30 196.12 193.51 194.73 1,632,027 +0.61(+0.31%)
Jun 10, 2019 191.40 197.00 191.40 194.12 2,372,103 +4.31(+2.27%)
Jun 07, 2019 189.88 190.61 188.52 189.81 1,838,900 +0.00(+0.00%)
Jun 06, 2019 188.06 190.74 187.31 189.81 1,653,529 +1.37(+0.73%)
Jun 05, 2019 190.10 190.16 187.01 188.44 1,968,054 -1.44(-0.76%)
Jun 04, 2019 186.18 189.99 185.71 189.88 2,420,833 +6.69(+3.65%)
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.