Goldman Sachs Group (NY: GS )

386.15 +4.94 (+1.30%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 195.70 196.56 193.92 195.10 3,198,732 -1.51(-0.77%)
Aug 28, 2020 200.57 200.67 196.02 196.61 3,906,123 -2.31(-1.16%)
Aug 27, 2020 195.64 201.62 195.38 198.92 3,899,969 +2.98(+1.52%)
Aug 26, 2020 194.89 196.20 194.07 195.94 2,706,750 +0.95(+0.49%)
Aug 25, 2020 198.77 199.24 194.21 194.99 2,776,171 -1.27(-0.65%)
Aug 24, 2020 192.26 196.35 190.56 196.26 3,271,322 +4.65(+2.43%)
Aug 21, 2020 189.42 192.48 189.14 191.61 1,881,645 +0.55(+0.29%)
Aug 20, 2020 190.03 192.42 189.63 191.06 1,863,541 -1.11(-0.58%)
Aug 19, 2020 191.59 195.09 190.99 192.17 2,596,443 +1.62(+0.85%)
Aug 18, 2020 192.58 192.70 190.35 190.55 3,240,550 -1.67(-0.87%)
Aug 17, 2020 195.94 196.74 191.71 192.22 4,142,957 -4.64(-2.36%)
Aug 14, 2020 196.37 198.29 195.57 196.86 2,416,632 -0.40(-0.20%)
Aug 13, 2020 199.17 200.86 196.59 197.25 2,344,853 -3.54(-1.76%)
Aug 12, 2020 203.23 204.41 198.09 200.79 2,577,148 +1.01(+0.51%)
Aug 11, 2020 201.35 205.36 199.28 199.78 4,270,448 +1.59(+0.80%)
Aug 10, 2020 198.39 199.38 196.92 198.19 2,570,029 +1.05(+0.53%)
Aug 07, 2020 192.61 197.64 191.63 197.14 3,248,482 +3.80(+1.97%)
Aug 06, 2020 194.05 195.27 192.94 193.34 1,988,364 -0.25(-0.13%)
Aug 05, 2020 192.31 193.86 192.16 193.59 2,452,896 +2.73(+1.43%)
Aug 04, 2020 188.70 190.94 187.87 190.87 2,054,116 +2.13(+1.13%)
Aug 03, 2020 187.88 189.20 186.03 188.74 2,424,972 +1.35(+0.72%)
Jul 31, 2020 189.16 189.16 186.01 187.38 2,536,539 -1.49(-0.79%)
Jul 30, 2020 188.84 189.30 185.81 188.87 3,229,874 -2.89(-1.51%)
Jul 29, 2020 190.92 193.00 188.95 191.75 2,783,145 +0.91(+0.48%)
Jul 28, 2020 191.12 192.72 190.34 190.85 2,260,415 -1.33(-0.69%)
Jul 27, 2020 189.41 193.27 188.93 192.17 2,747,716 +1.47(+0.77%)
Jul 24, 2020 192.15 193.98 190.56 190.70 3,371,664 -1.47(-0.76%)
Jul 23, 2020 194.14 195.01 191.25 192.17 4,317,859 -2.82(-1.45%)
Jul 22, 2020 199.25 199.72 194.38 194.99 5,256,982 -5.70(-2.84%)
Jul 21, 2020 200.91 202.38 199.15 200.69 3,585,666 +0.29(+0.15%)
Jul 20, 2020 199.47 201.77 199.01 200.40 2,395,361 +0.28(+0.14%)
Jul 17, 2020 203.42 203.67 199.96 200.11 3,822,241 -3.09(-1.52%)
Jul 16, 2020 202.10 208.68 202.09 203.20 6,089,577 -2.11(-1.03%)
Jul 15, 2020 212.38 213.20 203.22 205.31 13,216,233 +2.74(+1.35%)
Jul 14, 2020 200.13 202.85 195.95 202.57 5,484,321 +4.86(+2.46%)
Jul 13, 2020 197.83 201.60 195.94 197.72 4,694,140 +3.14(+1.62%)
Jul 10, 2020 186.35 195.29 186.31 194.58 4,664,021 +8.26(+4.44%)
Jul 09, 2020 191.31 191.68 184.58 186.31 3,336,758 -5.13(-2.68%)
Jul 08, 2020 188.88 192.39 188.38 191.44 2,946,986 +2.74(+1.45%)
Jul 07, 2020 194.52 194.72 188.55 188.71 3,013,536 -7.57(-3.86%)
Jul 06, 2020 190.58 196.69 190.38 196.28 3,767,255 +9.43(+5.05%)
Jul 02, 2020 191.68 192.15 186.60 186.85 2,851,679 -0.16(-0.09%)
Jul 01, 2020 188.25 189.07 185.07 187.01 2,767,948 -0.05(-0.03%)
Jun 30, 2020 183.48 187.81 183.27 187.06 3,276,917 +3.93(+2.14%)
Jun 29, 2020 181.15 183.54 178.58 183.13 3,941,491 +4.05(+2.26%)
Jun 26, 2020 188.37 189.54 178.44 179.08 10,068,616 -16.95(-8.65%)
Jun 25, 2020 187.29 196.31 187.05 196.03 3,652,935 +8.59(+4.59%)
Jun 24, 2020 191.53 191.78 186.83 187.44 2,911,140 -6.40(-3.30%)
Jun 23, 2020 195.47 196.42 192.76 193.84 2,589,771 +1.29(+0.67%)
Jun 22, 2020 190.25 193.65 189.31 192.55 1,907,588 +1.69(+0.89%)
Jun 19, 2020 195.99 196.34 190.23 190.86 5,242,534 -2.09(-1.08%)
Jun 18, 2020 193.09 196.19 191.84 192.95 2,165,713 -2.22(-1.14%)
Jun 17, 2020 198.78 199.53 194.46 195.17 1,896,981 -3.22(-1.62%)
Jun 16, 2020 203.49 203.49 192.84 198.39 3,277,113 +3.10(+1.59%)
Jun 15, 2020 185.27 195.93 184.72 195.29 3,663,548 +4.29(+2.25%)
Jun 12, 2020 189.90 192.10 185.73 191.00 3,571,650 +7.24(+3.94%)
Jun 11, 2020 193.76 195.84 183.65 183.76 5,199,520 -18.35(-9.08%)
Jun 10, 2020 205.77 208.10 201.43 202.11 3,264,177 -4.34(-2.10%)
Jun 09, 2020 204.21 208.26 203.66 206.45 2,616,774 -2.56(-1.23%)
Jun 08, 2020 208.26 210.38 206.58 209.01 3,443,220 +2.74(+1.33%)
Jun 05, 2020 210.14 211.06 206.03 206.28 5,005,044 +2.93(+1.44%)
Jun 04, 2020 197.63 203.50 196.85 203.34 3,720,446 +4.02(+2.02%)
Jun 03, 2020 197.35 200.61 195.40 199.32 3,665,321 +6.09(+3.15%)
Jun 02, 2020 192.88 195.47 190.56 193.23 4,360,496 +3.98(+2.11%)
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.