Skip to main content

Goldman Sachs Group (NY: GS )

416.33 +1.08 (+0.26%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 357.76 360.83 351.91 355.39 4,896,203 -5.18(-1.44%)
Nov 29, 2021 367.52 369.73 356.75 360.56 3,089,886 -2.66(-0.73%)
Nov 26, 2021 358.64 365.39 357.00 363.22 2,881,564 -9.14(-2.45%)
Nov 24, 2021 377.78 380.10 371.53 372.36 2,343,767 -6.67(-1.76%)
Nov 23, 2021 373.35 379.61 370.80 379.03 2,575,580 +9.50(+2.57%)
Nov 22, 2021 366.74 375.44 363.96 369.54 3,279,098 +8.18(+2.26%)
Nov 19, 2021 356.68 364.01 355.43 361.36 2,800,064 -3.71(-1.02%)
Nov 18, 2021 365.94 365.94 364.81 365.07 1,980,485 -0.17(-0.05%)
Nov 17, 2021 374.85 375.59 365.16 365.24 3,133,321 -10.76(-2.86%)
Nov 16, 2021 376.77 378.54 372.19 376.00 1,390,749 -1.61(-0.43%)
Nov 15, 2021 378.72 379.97 376.77 377.61 1,540,984 -0.09(-0.02%)
Nov 12, 2021 375.92 377.88 372.37 377.70 1,458,042 +2.40(+0.64%)
Nov 11, 2021 373.25 376.63 371.73 375.30 1,340,600 +3.00(+0.81%)
Nov 10, 2021 375.29 372.30 2,402,127 -5.81(-1.54%)
Nov 09, 2021 378.82 380.19 373.18 378.11 2,407,263 -2.79(-0.73%)
Nov 08, 2021 382.34 385.85 380.54 380.90 1,849,143 +1.18(+0.31%)
Nov 05, 2021 383.75 386.60 378.81 379.72 2,257,282 -0.92(-0.24%)
Nov 04, 2021 386.78 388.03 375.94 380.65 4,073,736 -9.17(-2.35%)
Nov 03, 2021 394.68 395.51 384.83 389.82 3,800,555 -5.55(-1.40%)
Nov 02, 2021 387.20 397.52 385.05 395.37 3,216,164 +6.67(+1.72%)
Nov 01, 2021 389.04 387.66 385.48 388.70 1,951,376 +3.12(+0.81%)
Oct 29, 2021 386.20 388.01 383.55 385.57 2,210,251 -1.37(-0.35%)
Oct 28, 2021 384.31 387.04 381.57 386.94 1,549,296 +3.57(+0.93%)
Oct 27, 2021 388.56 389.96 382.96 383.37 2,215,061 -6.18(-1.59%)
Oct 26, 2021 388.39 389.55 1,975,920 +2.67(+0.69%)
Oct 25, 2021 388.24 391.30 385.50 386.88 1,955,270 +0.40(+0.10%)
Oct 22, 2021 382.44 387.45 381.61 386.48 2,587,949 +6.28(+1.65%)
Oct 21, 2021 379.46 384.93 377.42 380.20 2,317,831 -0.28(-0.07%)
Oct 20, 2021 383.38 386.49 378.90 380.48 2,629,190 -3.98(-1.04%)
Oct 19, 2021 387.28 387.90 382.16 384.46 2,751,410 -1.43(-0.37%)
Oct 18, 2021 380.59 387.99 380.21 385.89 4,103,789 +7.11(+1.88%)
Oct 15, 2021 375.27 379.90 369.70 378.78 6,926,938 +13.87(+3.80%)
Oct 14, 2021 365.66 367.20 356.51 364.91 3,618,510 +4.56(+1.27%)
Oct 13, 2021 361.93 362.28 353.18 360.35 2,564,475 -0.20(-0.06%)
Oct 12, 2021 360.26 362.48 355.41 360.55 2,237,840 +1.20(+0.33%)
Oct 11, 2021 366.50 370.27 359.15 359.35 1,914,629 -7.06(-1.93%)
Oct 08, 2021 364.56 367.81 362.09 366.41 1,550,956 +2.04(+0.56%)
Oct 07, 2021 366.50 371.11 363.57 364.37 2,515,353 +2.40(+0.66%)
Oct 06, 2021 356.68 363.37 353.21 361.97 2,263,124 +2.09(+0.58%)
Oct 05, 2021 352.69 362.12 350.73 359.88 2,688,990 +10.88(+3.12%)
Oct 04, 2021 354.66 360.87 347.76 349.01 3,102,638 -5.46(-1.54%)
Oct 01, 2021 353.94 357.00 350.59 354.46 2,554,042 +1.84(+0.52%)
Sep 30, 2021 361.93 361.93 351.31 352.62 2,859,115 -6.40(-1.78%)
Sep 29, 2021 364.43 366.02 358.47 359.02 2,095,371 -4.30(-1.18%)
Sep 28, 2021 373.54 377.05 362.29 363.32 2,796,322 -9.62(-2.58%)
Sep 27, 2021 369.93 374.05 368.62 372.94 2,988,701 +8.36(+2.29%)
Sep 24, 2021 364.23 366.10 362.49 364.58 1,918,600 -0.94(-0.26%)
Sep 23, 2021 364.15 367.28 362.09 365.53 2,699,039 +5.96(+1.66%)
Sep 22, 2021 355.21 363.13 354.19 359.56 3,205,058 +8.98(+2.56%)
Sep 21, 2021 355.26 355.86 348.94 350.58 2,545,910 -2.14(-0.61%)
Sep 20, 2021 352.43 355.26 347.47 352.72 4,106,925 -12.43(-3.41%)
Sep 17, 2021 369.69 372.33 362.70 365.15 4,122,151 -4.87(-1.32%)
Sep 16, 2021 377.33 378.70 368.35 370.02 3,090,159 -4.92(-1.31%)
Sep 15, 2021 371.25 376.49 369.58 374.94 3,436,183 -1.62(-0.43%)
Sep 14, 2021 382.73 388.99 375.71 376.56 3,506,418 -5.20(-1.36%)
Sep 13, 2021 380.03 381.86 376.66 381.76 1,932,402 +5.39(+1.43%)
Sep 10, 2021 380.58 382.25 376.07 376.37 2,099,157 -1.03(-0.27%)
Sep 09, 2021 377.48 381.40 376.39 377.39 2,599,633 -0.39(-0.10%)
Sep 08, 2021 381.72 383.36 377.50 377.78 1,764,692 -4.96(-1.30%)
Sep 07, 2021 383.38 386.86 382.11 382.75 1,669,961 -0.92(-0.24%)
Sep 03, 2021 386.18 387.22 383.01 383.67 1,473,126 -2.98(-0.77%)
Sep 02, 2021 387.21 389.52 384.91 386.64 2,012,674 +0.78(+0.20%)
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.