Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

498.88 -4.95 (-0.98%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 166.38 167.77 163.61 164.08 3,011,983 -5.91(-3.48%)
Apr 29, 2020 172.30 173.29 169.58 169.99 3,447,467 +2.70(+1.62%)
Apr 28, 2020 169.21 170.34 165.37 167.29 3,738,810 +3.10(+1.89%)
Apr 27, 2020 160.21 164.82 159.87 164.18 3,064,089 +5.85(+3.69%)
Apr 24, 2020 158.33 159.18 155.19 158.33 2,263,280 +1.74(+1.11%)
Apr 23, 2020 158.33 160.19 156.05 156.59 2,249,886 -0.83(-0.53%)
Apr 22, 2020 158.78 159.39 156.07 157.42 2,588,808 +1.94(+1.25%)
Apr 21, 2020 156.94 160.30 155.35 155.48 4,266,913 -5.90(-3.65%)
Apr 20, 2020 160.75 166.67 159.25 161.38 5,225,127 -2.76(-1.68%)
Apr 17, 2020 164.14 165.74 159.49 164.14 6,066,455 +5.77(+3.64%)
Apr 16, 2020 158.53 159.62 154.21 158.37 5,203,156 -1.32(-0.83%)
Apr 15, 2020 152.64 162.52 151.31 159.69 6,750,619 +0.26(+0.16%)
Apr 14, 2020 163.12 164.04 156.13 159.43 4,635,675 -0.85(-0.53%)
Apr 13, 2020 164.46 165.46 160.24 160.28 5,335,878 -4.54(-2.76%)
Apr 09, 2020 161.54 167.57 160.81 164.83 7,210,168 +6.53(+4.13%)
Apr 08, 2020 150.78 159.32 150.78 158.30 5,803,680 +9.79(+6.59%)
Apr 07, 2020 148.49 151.30 145.32 148.51 5,536,267 +6.97(+4.92%)
Apr 06, 2020 139.07 142.17 137.55 141.54 5,239,785 +10.11(+7.69%)
Apr 03, 2020 133.47 135.00 129.91 131.44 3,131,769 -2.68(-2.00%)
Apr 02, 2020 127.94 134.59 126.73 134.12 4,970,946 +4.15(+3.19%)
Apr 01, 2020 130.69 133.80 129.71 129.97 5,241,798 -8.32(-6.02%)
Mar 31, 2020 141.45 144.11 137.51 138.29 4,011,910 -4.50(-3.15%)
Mar 30, 2020 141.80 143.51 137.03 142.79 4,642,066 +1.15(+0.81%)
Mar 27, 2020 142.30 146.46 140.44 141.64 4,680,271 -6.66(-4.49%)
Mar 26, 2020 139.88 149.98 138.04 148.31 7,589,994 +9.54(+6.87%)
Mar 25, 2020 138.30 145.10 130.00 138.77 9,599,473 +1.37(+1.00%)
Mar 24, 2020 129.10 137.67 128.48 137.40 7,425,461 +16.67(+13.80%)
Mar 23, 2020 121.69 126.96 119.21 120.74 6,116,354 -3.08(-2.49%)
Mar 20, 2020 133.28 133.46 123.71 123.81 8,452,592 -9.91(-7.41%)
Mar 19, 2020 122.89 136.41 117.05 133.72 7,316,357 +8.47(+6.76%)
Mar 18, 2020 134.18 139.52 121.13 125.25 10,659,150 -16.68(-11.75%)
Mar 17, 2020 140.44 149.16 134.18 141.94 7,683,586 +3.59(+2.59%)
Mar 16, 2020 134.39 151.66 134.18 138.35 7,699,044 -20.14(-12.71%)
Mar 13, 2020 145.65 158.84 136.28 158.49 7,119,060 +23.70(+17.58%)
Mar 12, 2020 143.13 149.16 134.18 134.79 9,338,116 -18.97(-12.34%)
Mar 11, 2020 159.66 161.71 152.94 153.76 5,942,344 -11.15(-6.76%)
Mar 10, 2020 162.47 165.85 155.01 164.91 7,604,356 +10.32(+6.68%)
Mar 09, 2020 155.28 160.35 152.22 154.59 7,199,739 -17.93(-10.39%)
Mar 06, 2020 170.57 175.60 169.32 172.51 5,669,827 -5.31(-2.99%)
Mar 05, 2020 180.10 182.00 176.18 177.83 4,640,957 -8.90(-4.77%)
Mar 04, 2020 184.13 186.89 181.32 186.73 3,928,892 +4.75(+2.61%)
Mar 03, 2020 186.96 189.46 180.81 181.98 6,345,559 -5.40(-2.88%)
Mar 02, 2020 180.17 187.51 176.79 187.38 5,905,433 +7.78(+4.33%)
Feb 28, 2020 178.09 180.92 174.30 179.60 7,535,251 -3.28(-1.80%)
Feb 27, 2020 187.15 189.81 182.60 182.88 6,572,421 -8.97(-4.68%)
Feb 26, 2020 194.45 195.60 190.94 191.85 4,691,367 -1.63(-0.84%)
Feb 25, 2020 199.85 200.82 191.95 193.48 6,009,542 -6.16(-3.09%)
Feb 24, 2020 198.35 201.55 197.86 199.64 4,653,745 -5.41(-2.64%)
Feb 21, 2020 205.30 206.09 203.04 205.05 3,466,628 -1.88(-0.91%)
Feb 20, 2020 210.19 210.63 205.61 206.92 3,579,475 -4.09(-1.94%)
Feb 19, 2020 208.94 211.43 207.41 211.01 2,480,912 +3.66(+1.77%)
Feb 18, 2020 210.32 210.78 205.56 207.35 3,077,982 -3.44(-1.63%)
Feb 14, 2020 211.55 212.50 210.03 210.79 1,933,065 -1.13(-0.53%)
Feb 13, 2020 211.47 212.47 210.34 211.92 1,643,585 -0.27(-0.13%)
Feb 12, 2020 211.62 214.44 211.36 212.19 2,383,480 +1.95(+0.93%)
Feb 11, 2020 212.50 212.99 210.03 210.24 2,518,006 -0.80(-0.38%)
Feb 10, 2020 211.07 211.49 209.35 211.04 2,913,678 -0.57(-0.27%)
Feb 07, 2020 213.16 213.85 210.32 211.61 3,381,823 -3.40(-1.58%)
Feb 06, 2020 218.14 218.52 214.44 215.00 2,503,183 -2.21(-1.02%)
Feb 05, 2020 217.82 217.95 216.05 217.21 3,516,519 +2.10(+0.98%)
Feb 04, 2020 215.95 216.71 214.76 215.11 3,433,273 +2.61(+1.23%)
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.