Skip to main content

Goldman Sachs Group (NY: GS )

416.77 +1.52 (+0.37%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 188.35 189.18 186.64 187.77 3,323,498 -1.46(-0.77%)
Aug 28, 2020 193.04 193.14 188.66 189.23 4,058,481 -2.22(-1.16%)
Aug 27, 2020 188.29 194.05 188.05 191.45 4,052,087 +2.87(+1.52%)
Aug 26, 2020 187.57 188.84 186.79 188.58 2,812,326 +0.91(+0.49%)
Aug 25, 2020 191.31 191.76 186.92 187.67 2,884,455 -1.22(-0.65%)
Aug 24, 2020 185.04 188.97 183.41 188.89 3,398,920 +4.47(+2.43%)
Aug 21, 2020 182.31 185.26 182.04 184.42 1,955,039 +0.53(+0.29%)
Aug 20, 2020 182.90 185.19 182.52 183.89 1,936,228 -1.07(-0.58%)
Aug 19, 2020 184.39 187.76 183.82 184.96 2,697,717 +1.56(+0.85%)
Aug 18, 2020 185.35 185.47 183.21 183.40 3,366,948 -1.60(-0.87%)
Aug 17, 2020 188.58 189.36 184.51 185.00 4,304,553 -4.46(-2.36%)
Aug 14, 2020 189.00 190.84 188.23 189.47 2,510,893 -0.38(-0.20%)
Aug 13, 2020 191.69 193.32 189.21 189.85 2,436,313 -3.41(-1.76%)
Aug 12, 2020 195.60 196.74 190.65 193.26 2,677,670 +0.97(+0.51%)
Aug 11, 2020 193.79 197.65 191.80 192.28 4,437,016 +1.53(+0.80%)
Aug 10, 2020 190.94 191.90 189.53 190.75 2,670,273 +1.01(+0.53%)
Aug 07, 2020 185.38 190.22 184.44 189.74 3,375,189 +3.66(+1.97%)
Aug 06, 2020 186.76 187.94 185.69 186.08 2,065,920 -0.25(-0.13%)
Aug 05, 2020 185.09 186.59 184.95 186.32 2,548,571 +2.62(+1.43%)
Aug 04, 2020 181.61 183.77 180.82 183.70 2,134,237 +2.05(+1.13%)
Aug 03, 2020 180.83 182.10 179.04 181.65 2,519,558 +1.30(+0.72%)
Jul 31, 2020 182.06 182.06 179.03 180.35 2,635,477 -1.43(-0.79%)
Jul 30, 2020 181.75 182.20 178.84 181.78 3,355,855 -2.78(-1.51%)
Jul 29, 2020 183.75 185.75 181.86 184.56 2,891,701 +0.88(+0.48%)
Jul 28, 2020 183.95 185.49 183.20 183.68 2,348,582 -1.28(-0.69%)
Jul 27, 2020 182.30 186.01 181.83 184.96 2,854,890 +1.41(+0.77%)
Jul 24, 2020 184.94 186.70 183.41 183.54 3,503,176 -1.41(-0.76%)
Jul 23, 2020 186.85 187.69 184.07 184.96 4,486,277 -2.72(-1.45%)
Jul 22, 2020 191.77 192.23 187.08 187.67 5,462,030 -5.49(-2.84%)
Jul 21, 2020 193.37 194.79 191.67 193.16 3,725,525 +0.28(+0.15%)
Jul 20, 2020 191.98 194.19 191.54 192.87 2,488,791 +0.27(+0.14%)
Jul 17, 2020 195.78 196.03 192.46 192.60 3,971,327 -2.97(-1.52%)
Jul 16, 2020 194.51 200.85 194.50 195.57 6,327,100 -2.03(-1.03%)
Jul 15, 2020 204.41 205.20 195.59 197.60 13,731,731 +2.63(+1.35%)
Jul 14, 2020 192.62 195.23 188.59 194.97 5,698,237 +4.67(+2.46%)
Jul 13, 2020 190.41 194.03 188.58 190.30 4,877,234 +3.03(+1.62%)
Jul 10, 2020 179.35 187.96 179.32 187.27 4,845,941 +7.95(+4.44%)
Jul 09, 2020 184.13 184.48 177.65 179.32 3,466,908 -4.94(-2.68%)
Jul 08, 2020 181.79 185.17 181.31 184.26 3,061,933 +2.63(+1.45%)
Jul 07, 2020 187.22 187.41 181.47 181.62 3,131,078 -7.29(-3.86%)
Jul 06, 2020 183.42 189.30 183.24 188.91 3,914,196 +9.07(+5.05%)
Jul 02, 2020 184.48 184.94 179.59 179.84 2,962,908 -0.16(-0.09%)
Jul 01, 2020 181.19 181.97 178.12 179.99 2,875,911 -0.05(-0.03%)
Jun 30, 2020 176.59 180.76 176.39 180.04 3,404,733 +3.78(+2.15%)
Jun 29, 2020 174.35 176.65 171.88 176.26 4,095,228 +3.90(+2.26%)
Jun 26, 2020 181.29 182.43 171.74 172.36 10,461,341 -16.32(-8.65%)
Jun 25, 2020 180.26 188.94 180.03 188.67 3,795,417 +8.27(+4.59%)
Jun 24, 2020 184.34 184.58 179.82 180.40 3,024,689 -6.16(-3.30%)
Jun 23, 2020 188.13 189.05 185.52 186.56 2,690,785 +1.24(+0.67%)
Jun 22, 2020 183.11 186.38 182.21 185.32 1,981,994 +1.63(+0.89%)
Jun 19, 2020 188.63 188.97 183.09 183.69 5,447,019 -2.01(-1.08%)
Jun 18, 2020 185.84 188.82 184.64 185.70 2,250,187 -2.14(-1.14%)
Jun 17, 2020 191.32 192.04 187.16 187.84 1,970,972 -3.10(-1.62%)
Jun 16, 2020 195.85 195.85 185.60 190.94 3,404,936 +2.99(+1.59%)
Jun 15, 2020 178.32 188.57 177.79 187.96 3,806,444 +4.13(+2.25%)
Jun 12, 2020 182.77 184.88 178.75 183.83 3,710,962 +6.97(+3.94%)
Jun 11, 2020 186.49 188.49 176.76 176.86 5,402,327 -17.66(-9.08%)
Jun 10, 2020 198.05 200.29 193.87 194.52 3,391,496 -4.17(-2.10%)
Jun 09, 2020 196.55 200.44 196.02 198.70 2,718,841 -2.47(-1.23%)
Jun 08, 2020 200.44 202.49 198.82 201.16 3,577,522 +2.63(+1.33%)
Jun 05, 2020 202.25 203.14 198.29 198.53 5,200,265 +2.82(+1.44%)
Jun 04, 2020 190.21 195.86 189.46 195.71 3,865,562 +3.87(+2.02%)
Jun 03, 2020 189.94 193.07 188.06 191.84 3,808,286 +5.86(+3.15%)
Jun 02, 2020 185.64 188.13 183.41 185.98 4,530,577 +3.84(+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.