Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

404.65 +1.54 (+0.38%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 317.05 317.40 311.37 311.37 2,790,307 -5.18(-1.64%)
Mar 30, 2022 319.76 320.57 314.69 316.54 2,809,314 -3.84(-1.20%)
Mar 29, 2022 323.03 324.48 317.62 320.38 2,529,453 +4.11(+1.30%)
Mar 28, 2022 318.96 319.29 312.70 316.27 2,313,667 -2.06(-0.65%)
Mar 25, 2022 318.28 322.43 316.44 318.34 1,676,541 +1.19(+0.37%)
Mar 24, 2022 317.35 318.35 315.33 317.15 2,061,028 +0.59(+0.18%)
Mar 23, 2022 320.70 321.49 316.11 316.56 2,328,719 -6.98(-2.16%)
Mar 22, 2022 322.78 326.59 320.82 323.54 3,014,893 +3.78(+1.18%)
Mar 21, 2022 325.67 326.65 318.02 319.76 3,605,577 -6.02(-1.85%)
Mar 18, 2022 319.64 327.08 318.16 325.78 6,226,462 +1.99(+0.61%)
Mar 17, 2022 318.22 324.10 315.89 323.79 2,548,345 +2.37(+0.74%)
Mar 16, 2022 316.05 321.96 315.29 321.42 3,676,058 +10.94(+3.52%)
Mar 15, 2022 308.51 313.06 306.40 310.48 2,269,485 +3.94(+1.29%)
Mar 14, 2022 310.53 312.80 304.57 306.54 2,483,259 -1.91(-0.62%)
Mar 11, 2022 315.39 317.51 308.17 308.44 2,770,753 -2.74(-0.88%)
Mar 10, 2022 309.04 313.01 306.33 311.18 2,365,918 -3.48(-1.11%)
Mar 09, 2022 312.86 318.31 311.30 314.66 3,389,024 +11.53(+3.80%)
Mar 08, 2022 304.20 311.80 300.47 303.13 3,810,730 -0.49(-0.16%)
Mar 07, 2022 308.27 309.19 302.64 303.62 3,909,865 -7.34(-2.36%)
Mar 04, 2022 308.44 311.89 305.61 310.96 3,493,071 -3.54(-1.12%)
Mar 03, 2022 319.64 322.12 311.39 314.50 2,532,852 -2.79(-0.88%)
Mar 02, 2022 312.78 318.82 308.82 317.29 3,677,457 +7.71(+2.49%)
Mar 01, 2022 318.25 318.97 308.46 309.57 5,987,446 -10.46(-3.27%)
Feb 28, 2022 319.06 322.43 316.53 320.03 4,546,287 -8.28(-2.52%)
Feb 25, 2022 319.00 328.86 322.02 328.31 3,178,432 +9.31(+2.92%)
Feb 24, 2022 308.11 319.76 306.58 319.00 4,863,711 -0.94(-0.29%)
Feb 23, 2022 325.92 327.51 318.66 319.94 2,362,524 -2.89(-0.89%)
Feb 22, 2022 321.13 327.26 319.95 322.83 2,762,402 -1.66(-0.51%)
Feb 18, 2022 324.49 0 -2.83(-0.87%)
Feb 17, 2022 336.44 338.48 326.17 327.32 3,308,346 -10.31(-3.05%)
Feb 16, 2022 338.85 340.41 334.33 337.63 2,306,590 -3.65(-1.07%)
Feb 15, 2022 341.41 343.10 338.85 341.27 1,968,989 +3.47(+1.03%)
Feb 14, 2022 340.45 341.60 334.94 337.80 2,762,961 -2.64(-0.78%)
Feb 11, 2022 345.60 351.55 338.30 340.45 3,350,785 -7.04(-2.03%)
Feb 10, 2022 348.56 353.89 345.86 347.49 2,561,243 -3.71(-1.06%)
Feb 09, 2022 349.77 352.85 347.80 351.20 2,399,846 +4.15(+1.20%)
Feb 08, 2022 347.97 349.44 343.44 347.05 3,647,278 +1.83(+0.53%)
Feb 07, 2022 342.73 348.33 340.72 345.22 2,810,344 +0.51(+0.15%)
Feb 04, 2022 339.61 347.85 338.54 344.71 4,012,201 +8.18(+2.43%)
Feb 03, 2022 340.22 335.85 336.53 2,528,699 -3.92(-1.15%)
Feb 02, 2022 340.86 345.58 335.54 340.45 2,902,051 -0.94(-0.27%)
Feb 01, 2022 333.95 341.84 332.00 341.39 3,521,896 +8.80(+2.64%)
Jan 31, 2022 323.14 333.09 332.59 3,527,787 +7.19(+2.21%)
Jan 28, 2022 316.70 325.53 312.68 325.40 3,961,286 +5.61(+1.75%)
Jan 27, 2022 324.14 327.05 316.69 319.79 2,744,492 -1.55(-0.48%)
Jan 26, 2022 325.01 328.65 317.48 321.34 3,989,197 +1.06(+0.33%)
Jan 25, 2022 316.82 321.42 310.30 320.28 4,215,986 -1.73(-0.54%)
Jan 24, 2022 316.31 322.64 305.91 322.00 7,006,537 -0.49(-0.15%)
Jan 21, 2022 324.02 327.25 319.50 322.49 5,229,903 -3.93(-1.20%)
Jan 20, 2022 327.17 334.94 324.58 326.42 4,899,925 +0.73(+0.22%)
Jan 19, 2022 336.02 337.31 324.82 325.69 7,902,900 -5.25(-1.59%)
Jan 18, 2022 337.62 339.05 325.60 330.94 13,995,473 -26.27(-7.35%)
Jan 14, 2022 357.21 0 -9.25(-2.52%)
Jan 13, 2022 369.51 372.15 365.48 366.46 2,660,226 +0.46(+0.13%)
Jan 12, 2022 378.13 378.95 364.36 366.00 4,430,136 -11.95(-3.16%)
Jan 11, 2022 375.32 378.22 371.63 377.95 1,865,571 +3.64(+0.97%)
Jan 10, 2022 376.33 379.19 369.66 374.31 3,207,301 +1.56(+0.42%)
Jan 07, 2022 372.90 375.60 369.96 372.75 2,517,442 +0.54(+0.15%)
Jan 06, 2022 376.03 376.21 362.37 372.21 3,156,789 -1.59(-0.43%)
Jan 05, 2022 384.28 386.96 373.11 373.80 3,698,246 -8.30(-2.17%)
Jan 04, 2022 377.18 384.73 376.19 382.10 4,174,929 +11.39(+3.07%)
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.