Goldman Sachs Group (NY: GS )

360.40 -2.51 (-0.69%)
Streaming Delayed Price Updated: 3:03 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 376.04 376.04 365.01 366.38 2,751,782 -6.65(-1.78%)
Sep 29, 2021 378.64 380.30 372.46 373.03 2,016,709 -4.47(-1.18%)
Sep 28, 2021 388.11 391.75 376.42 377.50 2,691,346 -9.99(-2.58%)
Sep 27, 2021 384.36 388.64 383.00 387.49 2,876,504 +8.68(+2.29%)
Sep 24, 2021 378.44 380.38 376.62 378.80 1,846,575 -0.98(-0.26%)
Sep 23, 2021 378.36 381.61 376.22 379.78 2,597,716 +6.19(+1.66%)
Sep 22, 2021 369.06 377.29 368.01 373.59 3,084,738 +9.33(+2.56%)
Sep 21, 2021 369.11 369.74 362.55 364.26 2,450,335 -2.22(-0.61%)
Sep 20, 2021 366.18 369.12 361.02 366.48 3,952,749 -12.92(-3.41%)
Sep 17, 2021 384.11 386.86 376.85 379.39 3,967,403 -5.06(-1.32%)
Sep 16, 2021 392.05 393.47 382.72 384.45 2,974,153 -5.11(-1.31%)
Sep 15, 2021 385.73 391.17 384.00 389.56 3,307,187 -1.69(-0.43%)
Sep 14, 2021 397.65 404.16 390.37 391.25 3,374,785 -5.40(-1.36%)
Sep 13, 2021 394.85 396.75 391.36 396.65 1,859,858 +5.60(+1.43%)
Sep 10, 2021 395.43 397.16 390.74 391.05 2,020,354 -1.07(-0.27%)
Sep 09, 2021 392.20 396.28 391.07 392.11 2,502,041 -0.41(-0.10%)
Sep 08, 2021 396.61 398.31 392.23 392.52 1,698,445 -5.16(-1.30%)
Sep 07, 2021 398.33 401.95 397.01 397.67 1,607,270 -0.96(-0.24%)
Sep 03, 2021 401.24 402.33 397.95 398.63 1,417,824 -3.09(-0.77%)
Sep 02, 2021 402.32 404.71 399.92 401.73 1,937,117 +0.81(+0.20%)
Sep 01, 2021 400.43 403.29 397.67 400.91 1,733,615 +0.14(+0.04%)
Aug 31, 2021 399.41 402.07 396.16 400.77 2,020,090 +1.85(+0.46%)
Aug 30, 2021 405.04 405.82 398.06 398.92 2,278,696 -5.87(-1.45%)
Aug 27, 2021 398.12 404.94 397.85 404.79 2,254,740 +7.02(+1.77%)
Aug 26, 2021 401.11 405.79 396.56 397.77 2,152,439 -0.69(-0.17%)
Aug 25, 2021 395.35 401.88 394.42 398.45 1,912,326 +4.40(+1.12%)
Aug 24, 2021 389.26 395.12 388.40 394.05 2,029,584 +6.86(+1.77%)
Aug 23, 2021 387.62 389.75 384.83 387.20 1,925,552 +5.38(+1.41%)
Aug 20, 2021 377.59 382.37 377.12 381.81 1,671,474 +2.22(+0.58%)
Aug 19, 2021 380.59 383.61 377.03 379.60 2,324,132 -5.04(-1.31%)
Aug 18, 2021 388.31 391.69 384.44 384.64 2,267,901 -5.95(-1.52%)
Aug 17, 2021 389.50 393.85 385.99 390.59 2,153,413 -3.26(-0.83%)
Aug 16, 2021 394.47 394.47 387.87 393.85 1,649,605 -2.34(-0.59%)
Aug 13, 2021 401.23 402.09 393.69 396.19 2,052,929 -4.07(-1.02%)
Aug 12, 2021 399.67 403.76 395.98 400.26 2,403,728 +1.07(+0.27%)
Aug 11, 2021 394.29 399.96 392.61 399.19 3,110,357 +5.71(+1.45%)
Aug 10, 2021 385.91 396.05 385.31 393.49 3,266,955 +7.80(+2.02%)
Aug 09, 2021 382.51 390.23 379.61 385.68 3,441,067 +1.92(+0.50%)
Aug 06, 2021 375.07 384.70 374.84 383.76 3,791,611 +13.11(+3.54%)
Aug 05, 2021 366.65 370.67 366.46 370.65 1,641,936 +6.21(+1.70%)
Aug 04, 2021 365.04 369.07 362.42 364.44 1,645,450 -2.41(-0.66%)
Aug 03, 2021 366.75 367.77 358.57 366.86 1,549,264 +2.09(+0.57%)
Aug 02, 2021 362.81 373.19 362.41 364.76 2,470,151 +3.19(+0.88%)
Jul 30, 2021 363.20 366.46 359.81 361.57 1,529,283 -2.57(-0.71%)
Jul 29, 2021 363.64 366.04 361.50 364.14 1,343,740 +3.20(+0.89%)
Jul 28, 2021 362.47 364.04 359.12 360.94 1,730,255 -0.59(-0.16%)
Jul 27, 2021 359.27 361.82 356.11 361.53 1,855,556 -1.02(-0.28%)
Jul 26, 2021 359.93 363.30 359.86 362.55 1,616,241 +1.78(+0.49%)
Jul 23, 2021 361.29 364.58 358.19 360.77 1,769,931 +1.29(+0.36%)
Jul 22, 2021 359.08 360.43 355.37 359.48 1,955,928 -0.76(-0.21%)
Jul 21, 2021 354.97 361.59 354.87 360.24 2,485,764 +8.43(+2.40%)
Jul 20, 2021 339.76 354.27 339.06 351.81 3,044,232 +9.68(+2.83%)
Jul 19, 2021 340.10 342.58 336.61 342.12 4,555,581 -9.72(-2.76%)
Jul 16, 2021 361.62 361.62 350.91 351.85 2,678,388 -8.25(-2.29%)
Jul 15, 2021 358.06 365.30 357.41 360.09 2,263,635 -1.01(-0.28%)
Jul 14, 2021 365.30 368.21 358.20 361.11 3,414,796 -1.52(-0.42%)
Jul 13, 2021 367.53 371.65 358.80 362.63 6,705,628 -4.36(-1.19%)
Jul 12, 2021 357.16 370.37 354.29 366.99 4,283,032 +8.43(+2.35%)
Jul 09, 2021 353.00 358.94 351.99 358.56 2,739,078 +12.37(+3.57%)
Jul 08, 2021 346.83 350.00 342.97 346.19 3,046,997 -8.42(-2.37%)
Jul 07, 2021 354.45 356.95 349.32 354.62 2,084,744 -2.11(-0.59%)
Jul 06, 2021 359.98 360.37 352.43 356.73 2,242,444 -4.15(-1.15%)
Jul 02, 2021 362.95 363.23 359.20 360.88 1,658,481 -0.80(-0.22%)
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.