Indicators

Goldman Sachs Group (NY: GS )

427.57 +7.52 (+1.79%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	179.66	183.03	177.31	178.99	4,198,307	-3.17(-1.74%)
May 28, 2020	190.87	191.29	182.15	182.16	5,398,732	-7.64(-4.03%)
May 27, 2020	183.77	190.75	181.06	189.80	9,034,695	+12.31(+6.94%)
May 26, 2020	168.05	178.43	167.68	177.49	6,592,804	+14.60(+8.96%)
May 22, 2020	162.98	163.53	161.19	162.89	2,404,118	-0.15(-0.09%)
May 21, 2020	163.13	164.01	160.85	163.04	2,378,888	-1.21(-0.74%)
May 20, 2020	163.81	166.42	163.22	164.25	2,871,438	+3.27(+2.03%)
May 19, 2020	163.46	164.92	160.89	160.99	2,441,563	-3.67(-2.23%)
May 18, 2020	160.88	165.76	158.64	164.65	4,983,271	+9.06(+5.82%)
May 15, 2020	157.05	157.60	154.42	155.59	3,167,749	-2.34(-1.48%)
May 14, 2020	153.03	158.22	149.70	157.93	4,613,513	+2.40(+1.54%)
May 13, 2020	159.02	160.13	154.59	155.53	3,803,803	-4.90(-3.05%)
May 12, 2020	166.47	166.84	160.01	160.43	3,917,919	-5.39(-3.25%)
May 11, 2020	165.25	167.34	164.09	165.81	2,443,683	-2.02(-1.20%)
May 08, 2020	167.50	168.30	165.43	167.83	2,521,320	+2.78(+1.68%)
May 07, 2020	162.21	166.01	162.21	165.05	2,739,795	+4.89(+3.05%)
May 06, 2020	162.66	164.04	158.61	160.16	2,660,536	-1.25(-0.77%)
May 05, 2020	162.14	165.30	161.27	161.41	3,615,234	+2.06(+1.29%)
May 04, 2020	158.42	159.61	155.46	159.36	3,301,907	-0.97(-0.60%)

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.