Skip to main content

Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 173.68 174.49 170.02 173.25 3,994,854 -0.82(-0.47%)
Oct 29, 2020 173.94 176.28 171.28 174.07 3,905,050 +0.16(+0.09%)
Oct 28, 2020 175.33 177.22 173.16 173.91 4,597,527 -5.42(-3.02%)
Oct 27, 2020 183.29 183.83 179.08 179.33 3,742,001 -5.00(-2.71%)
Oct 26, 2020 185.57 185.87 181.93 184.34 3,545,556 -3.57(-1.90%)
Oct 23, 2020 189.49 190.81 186.97 187.91 2,302,461 -0.33(-0.18%)
Oct 22, 2020 186.22 189.12 185.31 188.24 2,332,309 +2.28(+1.23%)
Oct 21, 2020 190.06 190.58 185.13 185.96 3,362,719 -4.69(-2.46%)
Oct 20, 2020 189.43 193.72 189.21 190.65 3,639,888 +2.15(+1.14%)
Oct 19, 2020 190.06 190.54 187.50 188.50 3,528,606 -0.48(-0.25%)
Oct 16, 2020 190.92 192.45 188.62 188.98 3,542,567 -2.19(-1.15%)
Oct 15, 2020 192.07 193.12 189.61 191.17 4,726,576 -2.41(-1.25%)
Oct 14, 2020 196.01 196.53 192.70 193.58 8,241,311 +0.38(+0.20%)
Oct 13, 2020 196.13 196.22 191.70 193.20 3,617,129 -3.03(-1.55%)
Oct 12, 2020 190.08 196.94 190.08 196.23 3,789,603 +6.03(+3.17%)
Oct 09, 2020 191.32 192.28 188.85 190.20 3,318,115 -0.40(-0.21%)
Oct 08, 2020 188.01 190.77 187.06 190.60 2,541,918 +4.01(+2.15%)
Oct 07, 2020 186.87 187.87 184.36 186.59 2,538,901 +2.30(+1.25%)
Oct 06, 2020 187.19 188.87 183.20 184.29 3,091,223 -0.65(-0.35%)
Oct 05, 2020 185.06 185.89 182.91 184.94 2,782,651 +1.74(+0.95%)
Oct 02, 2020 179.02 183.93 178.97 183.20 2,773,189 +1.24(+0.68%)
Oct 01, 2020 184.69 186.16 181.34 181.96 2,496,353 -2.22(-1.20%)
Sep 30, 2020 182.08 186.11 181.79 184.18 3,355,013 +3.83(+2.12%)
Sep 29, 2020 181.60 182.16 179.10 180.35 2,620,012 -2.09(-1.15%)
Sep 28, 2020 181.26 185.00 180.68 182.44 3,578,658 +3.77(+2.11%)
Sep 25, 2020 176.84 179.07 173.77 178.66 3,389,041 -0.15(-0.08%)
Sep 24, 2020 173.19 180.96 171.42 178.81 5,562,062 +8.24(+4.83%)
Sep 23, 2020 175.96 176.79 170.34 170.57 3,397,297 -5.04(-2.87%)
Sep 22, 2020 177.79 179.75 172.69 175.61 3,657,798 -2.18(-1.23%)
Sep 21, 2020 174.03 177.95 171.81 177.79 5,314,463 -0.79(-0.44%)
Sep 18, 2020 178.72 180.22 176.31 178.58 9,893,133 +0.03(+0.02%)
Sep 17, 2020 181.65 183.19 178.26 178.55 4,662,914 -5.36(-2.91%)
Sep 16, 2020 181.91 186.77 181.52 183.91 3,897,374 +2.46(+1.35%)
Sep 15, 2020 185.12 185.66 181.44 181.46 4,055,286 -3.06(-1.66%)
Sep 14, 2020 186.31 186.31 183.91 184.52 3,006,579 +0.39(+0.21%)
Sep 11, 2020 183.51 185.04 182.33 184.13 2,592,929 +0.83(+0.45%)
Sep 10, 2020 186.71 188.19 182.88 183.30 2,738,267 -2.02(-1.09%)
Sep 09, 2020 187.13 187.72 185.15 185.32 5,106,300 -0.24(-0.13%)
Sep 08, 2020 192.01 192.42 184.46 185.56 4,990,580 -7.75(-4.01%)
Sep 04, 2020 193.27 195.53 188.17 193.32 4,003,256 +3.10(+1.63%)
Sep 03, 2020 194.06 197.25 188.63 190.22 3,852,116 -2.27(-1.18%)
Sep 02, 2020 188.60 193.31 188.21 192.49 3,889,581 +4.20(+2.23%)
Sep 01, 2020 186.59 189.44 186.05 188.29 2,682,382 +0.54(+0.29%)
Aug 31, 2020 188.33 189.16 186.62 187.75 3,323,833 -1.46(-0.77%)
Aug 28, 2020 193.02 193.12 188.65 189.21 4,058,890 -2.22(-1.16%)
Aug 27, 2020 188.27 194.03 188.03 191.43 4,052,495 +2.87(+1.52%)
Aug 26, 2020 187.55 188.82 186.77 188.56 2,812,610 +0.91(+0.49%)
Aug 25, 2020 191.29 191.74 186.90 187.65 2,884,746 -1.22(-0.65%)
Aug 24, 2020 185.02 188.96 183.39 188.87 3,399,263 +4.47(+2.43%)
Aug 21, 2020 182.29 185.24 182.02 184.40 1,955,236 +0.53(+0.29%)
Aug 20, 2020 182.88 185.18 182.50 183.87 1,936,423 -1.07(-0.58%)
Aug 19, 2020 184.37 187.74 183.80 184.94 2,697,989 +1.56(+0.85%)
Aug 18, 2020 185.33 185.45 183.19 183.38 3,367,287 -1.60(-0.87%)
Aug 17, 2020 188.56 189.34 184.49 184.98 4,304,987 -4.46(-2.36%)
Aug 14, 2020 188.98 190.82 188.21 189.45 2,511,146 -0.38(-0.20%)
Aug 13, 2020 191.67 193.30 189.19 189.83 2,436,559 -3.41(-1.76%)
Aug 12, 2020 195.58 196.72 190.63 193.24 2,677,940 +0.97(+0.51%)
Aug 11, 2020 193.78 197.63 191.78 192.26 4,437,463 +1.53(+0.80%)
Aug 10, 2020 190.92 191.88 189.51 190.73 2,670,542 +1.01(+0.53%)
Aug 07, 2020 185.36 190.20 184.42 189.72 3,375,529 +3.66(+1.97%)
Aug 06, 2020 186.74 187.92 185.68 186.06 2,066,128 -0.25(-0.13%)
Aug 05, 2020 185.07 186.57 184.93 186.31 2,548,828 +2.62(+1.43%)
Aug 04, 2020 181.60 183.75 180.80 183.68 2,134,452 +2.05(+1.13%)
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.