Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 252.73 255.61 249.36 249.87 3,702,754 -3.55(-1.40%)
Jan 28, 2021 252.37 257.85 250.02 253.42 4,098,454 +1.56(+0.62%)
Jan 27, 2021 254.32 255.58 250.01 251.86 4,210,845 -7.77(-2.99%)
Jan 26, 2021 261.63 263.32 258.08 259.63 3,572,171 -1.18(-0.45%)
Jan 25, 2021 262.18 263.86 255.70 260.81 4,963,651 -5.85(-2.19%)
Jan 22, 2021 264.17 267.76 263.07 266.66 2,787,674 +0.02(+0.01%)
Jan 21, 2021 267.63 269.75 265.87 266.64 2,729,976 -1.01(-0.38%)
Jan 20, 2021 272.58 274.08 264.90 267.65 5,196,655 -3.44(-1.27%)
Jan 19, 2021 281.04 282.52 270.72 271.09 7,293,798 -6.28(-2.26%)
Jan 15, 2021 277.53 280.91 273.56 277.37 4,193,069 -6.32(-2.23%)
Jan 14, 2021 280.17 285.11 279.70 283.69 3,460,595 +4.54(+1.63%)
Jan 13, 2021 276.51 279.86 275.61 279.14 2,618,074 +0.67(+0.24%)
Jan 12, 2021 273.80 280.10 272.77 278.47 5,220,737 +7.72(+2.85%)
Jan 11, 2021 264.27 271.83 261.88 270.75 2,875,629 +3.46(+1.29%)
Jan 08, 2021 269.06 269.32 262.67 267.29 3,039,451 -1.45(-0.54%)
Jan 07, 2021 265.17 272.65 264.16 268.74 4,351,057 +5.62(+2.14%)
Jan 06, 2021 254.59 265.73 251.65 263.12 6,923,138 +13.47(+5.40%)
Jan 05, 2021 243.15 252.02 241.94 249.65 4,564,018 +5.46(+2.24%)
Jan 04, 2021 246.03 246.56 239.72 244.18 3,874,502 +1.19(+0.49%)
Dec 31, 2020 243.00 243.00 243.00 1,700,188 +3.93(+1.64%)
Dec 30, 2020 238.48 240.18 237.58 239.07 1,700,188 +1.33(+0.56%)
Dec 29, 2020 239.82 240.37 236.35 237.74 1,552,364 -1.46(-0.61%)
Dec 28, 2020 237.56 242.02 236.81 239.20 3,025,242 +3.16(+1.34%)
Dec 24, 2020 236.85 237.38 233.82 236.04 1,050,627 -0.27(-0.11%)
Dec 23, 2020 231.74 240.11 231.56 236.31 3,659,022 +5.86(+2.54%)
Dec 22, 2020 236.68 237.46 230.18 230.44 3,906,777 -6.35(-2.68%)
Dec 21, 2020 230.63 240.36 229.22 236.79 8,026,511 +13.68(+6.13%)
Dec 18, 2020 226.11 226.11 221.66 223.11 4,436,598 -2.12(-0.94%)
Dec 17, 2020 225.75 226.61 223.91 225.23 3,237,524 +0.61(+0.27%)
Dec 16, 2020 224.43 224.74 222.18 224.62 2,604,579 +1.24(+0.55%)
Dec 15, 2020 220.69 224.47 218.56 223.39 2,548,154 +4.28(+1.95%)
Dec 14, 2020 224.17 224.37 218.74 219.11 2,091,131 -2.03(-0.92%)
Dec 11, 2020 221.89 222.25 218.48 221.14 2,254,492 -4.06(-1.80%)
Dec 10, 2020 221.15 225.92 220.70 225.20 2,758,318 +1.46(+0.65%)
Dec 09, 2020 221.15 226.09 220.72 223.75 3,854,271 +3.67(+1.67%)
Dec 08, 2020 218.39 220.40 218.00 220.08 1,486,919 +0.36(+0.16%)
Dec 07, 2020 219.80 221.01 216.96 219.72 1,939,224 -1.04(-0.47%)
Dec 04, 2020 219.03 220.92 218.34 220.76 2,575,291 +3.79(+1.75%)
Dec 03, 2020 218.65 220.09 216.21 216.97 2,325,300 -2.01(-0.92%)
Dec 02, 2020 213.85 219.43 213.39 218.98 2,317,543 +5.13(+2.40%)
Dec 01, 2020 213.74 216.42 213.18 213.85 2,797,744 +2.53(+1.20%)
Nov 30, 2020 212.66 215.37 211.11 211.32 2,945,760 -4.42(-2.05%)
Nov 27, 2020 217.20 217.47 214.25 215.73 1,146,047 -1.04(-0.48%)
Nov 25, 2020 215.37 217.61 213.01 216.78 2,480,103 -0.88(-0.40%)
Nov 24, 2020 211.79 218.23 211.36 217.66 4,272,157 +7.95(+3.79%)
Nov 23, 2020 207.17 210.78 206.87 209.71 3,678,633 +5.02(+2.45%)
Nov 20, 2020 204.37 206.03 204.03 204.69 2,017,122 -1.12(-0.54%)
Nov 19, 2020 205.56 206.15 203.55 205.81 1,640,466 +0.25(+0.12%)
Nov 18, 2020 206.20 208.69 204.84 205.56 3,115,189 -0.32(-0.16%)
Nov 17, 2020 201.64 206.06 200.09 205.88 2,970,039 +2.08(+1.02%)
Nov 16, 2020 204.85 205.84 201.65 203.80 3,278,697 +3.02(+1.51%)
Nov 13, 2020 197.82 202.50 197.41 200.78 3,090,826 +4.19(+2.13%)
Nov 12, 2020 197.24 198.74 194.66 196.59 3,279,921 -3.24(-1.62%)
Nov 11, 2020 200.37 201.55 197.06 199.83 2,923,511 +0.53(+0.27%)
Nov 10, 2020 197.27 200.13 193.54 199.30 4,543,923 +2.33(+1.18%)
Nov 09, 2020 196.57 199.79 191.88 196.97 7,588,464 +12.53(+6.79%)
Nov 06, 2020 187.27 187.31 183.68 184.45 2,700,736 -1.56(-0.84%)
Nov 05, 2020 182.97 187.07 182.43 186.00 3,155,462 +4.66(+2.57%)
Nov 04, 2020 179.85 184.04 178.62 181.34 4,219,565 -0.06(-0.03%)
Nov 03, 2020 177.74 182.37 177.08 181.39 4,953,074 +7.08(+4.06%)
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.