Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 179.68 183.04 177.33 179.01 4,197,884 -3.17(-1.74%)
May 28, 2020 190.89 191.31 182.17 182.18 5,398,188 -7.64(-4.03%)
May 27, 2020 183.79 190.77 181.08 189.82 9,033,785 +12.31(+6.94%)
May 26, 2020 168.06 178.45 167.69 177.51 6,592,140 +14.60(+8.96%)
May 22, 2020 162.99 163.55 161.21 162.90 2,403,876 -0.15(-0.09%)
May 21, 2020 163.15 164.03 160.87 163.06 2,378,649 -1.21(-0.74%)
May 20, 2020 163.83 166.43 163.24 164.27 2,871,149 +3.27(+2.03%)
May 19, 2020 163.47 164.94 160.90 161.00 2,441,317 -3.67(-2.23%)
May 18, 2020 160.89 165.77 158.66 164.67 4,982,769 +9.06(+5.82%)
May 15, 2020 157.06 157.62 154.44 155.61 3,167,430 -2.34(-1.48%)
May 14, 2020 153.04 158.24 149.71 157.94 4,613,048 +2.40(+1.54%)
May 13, 2020 159.04 160.14 154.60 155.54 3,803,419 -4.90(-3.05%)
May 12, 2020 166.49 166.86 160.02 160.44 3,917,524 -5.39(-3.25%)
May 11, 2020 165.27 167.36 164.11 165.83 2,443,437 -2.02(-1.20%)
May 08, 2020 167.52 168.32 165.45 167.85 2,521,066 +2.78(+1.68%)
May 07, 2020 162.22 166.03 162.22 165.07 2,739,519 +4.89(+3.05%)
May 06, 2020 162.68 164.05 158.63 160.18 2,660,268 -1.25(-0.77%)
May 05, 2020 162.15 165.32 161.28 161.43 3,614,870 +2.06(+1.29%)
May 04, 2020 158.44 159.63 155.47 159.37 3,301,574 -0.97(-0.60%)
May 01, 2020 162.06 162.60 159.93 160.34 2,927,087 -5.72(-3.45%)
Apr 30, 2020 168.40 169.80 165.59 166.06 2,975,958 -5.99(-3.48%)
Apr 29, 2020 174.38 175.39 171.63 172.05 3,406,233 +2.74(+1.62%)
Apr 28, 2020 171.26 172.40 167.38 169.31 3,694,092 +3.14(+1.89%)
Apr 27, 2020 162.15 166.81 161.81 166.17 3,027,440 +5.92(+3.69%)
Apr 24, 2020 160.25 161.11 157.07 160.25 2,236,210 +1.77(+1.11%)
Apr 23, 2020 160.25 162.12 157.94 158.49 2,222,976 -0.84(-0.53%)
Apr 22, 2020 160.70 161.32 157.96 159.33 2,557,844 +1.96(+1.25%)
Apr 21, 2020 158.84 162.24 157.23 157.36 4,215,878 -5.97(-3.65%)
Apr 20, 2020 162.69 168.69 161.17 163.33 5,162,631 -2.80(-1.68%)
Apr 17, 2020 166.13 167.75 161.42 166.13 5,993,896 +5.84(+3.64%)
Apr 16, 2020 160.45 161.55 156.08 160.29 5,140,923 -1.34(-0.83%)
Apr 15, 2020 154.48 164.49 153.14 161.63 6,669,878 +0.26(+0.16%)
Apr 14, 2020 165.09 166.03 158.02 161.36 4,580,229 -0.86(-0.53%)
Apr 13, 2020 166.45 167.47 162.18 162.22 5,272,057 -4.60(-2.76%)
Apr 09, 2020 163.49 169.60 162.76 166.82 7,123,930 +6.61(+4.13%)
Apr 08, 2020 152.60 161.25 152.60 160.21 5,734,264 +9.90(+6.59%)
Apr 07, 2020 150.29 153.13 147.08 150.31 5,470,050 +7.05(+4.92%)
Apr 06, 2020 140.76 143.89 139.22 143.26 5,177,114 +10.23(+7.69%)
Apr 03, 2020 135.08 136.64 131.49 133.03 3,094,311 -2.72(-2.00%)
Apr 02, 2020 129.49 136.22 128.26 135.74 4,911,490 +4.20(+3.19%)
Apr 01, 2020 132.28 135.42 131.28 131.54 5,179,103 -8.42(-6.02%)
Mar 31, 2020 143.17 145.85 139.17 139.96 3,963,925 -4.55(-3.15%)
Mar 30, 2020 143.52 145.25 138.69 144.51 4,586,544 +1.16(+0.81%)
Mar 27, 2020 144.03 148.24 142.14 143.36 4,624,292 -6.75(-4.49%)
Mar 26, 2020 141.57 151.79 139.71 150.10 7,499,213 +9.65(+6.87%)
Mar 25, 2020 139.97 146.86 131.57 140.45 9,484,658 +1.38(+1.00%)
Mar 24, 2020 130.66 139.34 130.04 139.06 7,336,648 +16.87(+13.80%)
Mar 23, 2020 123.16 128.50 120.65 122.20 6,043,199 -3.11(-2.48%)
Mar 20, 2020 134.89 135.07 125.20 125.31 8,351,493 -10.03(-7.41%)
Mar 19, 2020 124.38 138.06 118.47 135.34 7,228,848 +8.57(+6.76%)
Mar 18, 2020 135.81 141.21 122.60 126.77 10,531,660 -16.89(-11.75%)
Mar 17, 2020 142.14 150.96 135.81 143.66 7,591,685 +3.63(+2.59%)
Mar 16, 2020 136.01 153.50 135.81 140.03 7,606,959 -20.38(-12.71%)
Mar 13, 2020 147.41 160.76 137.93 160.41 7,033,912 +23.98(+17.58%)
Mar 12, 2020 144.86 150.96 135.81 136.42 9,226,426 -19.20(-12.34%)
Mar 11, 2020 161.59 163.66 154.79 155.62 5,871,270 -11.28(-6.76%)
Mar 10, 2020 164.43 167.86 156.89 166.91 7,513,404 +10.45(+6.68%)
Mar 09, 2020 157.15 162.29 154.06 156.46 7,113,626 -18.14(-10.39%)
Mar 06, 2020 172.64 177.72 171.37 174.60 5,602,013 -5.38(-2.99%)
Mar 05, 2020 182.28 184.21 178.31 179.98 4,585,448 -9.01(-4.77%)
Mar 04, 2020 186.36 189.15 183.52 188.99 3,881,900 +4.81(+2.61%)
Mar 03, 2020 189.22 191.75 182.99 184.18 6,269,663 -5.47(-2.88%)
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.