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

Goldman Sachs Group (NY: GS )

498.43 -5.40 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2022 278.12 281.60 274.04 278.54 2,846,028 -5.87(-2.06%)
Jun 29, 2022 284.49 288.31 281.25 284.41 2,644,761 +3.55(+1.27%)
Jun 28, 2022 286.86 289.74 280.56 280.85 2,481,860 -1.21(-0.43%)
Jun 27, 2022 284.20 285.38 280.28 282.06 2,227,055 -1.85(-0.65%)
Jun 24, 2022 272.89 284.26 271.95 283.91 4,248,749 +15.55(+5.79%)
Jun 23, 2022 266.10 268.75 261.62 268.36 2,715,492 +1.53(+0.57%)
Jun 22, 2022 264.72 268.21 263.55 266.83 2,626,567 -0.25(-0.09%)
Jun 21, 2022 269.86 270.14 265.37 267.08 2,672,439 +4.71(+1.79%)
Jun 17, 2022 264.57 268.44 260.84 262.38 5,581,727 -4.87(-1.82%)
Jun 16, 2022 265.09 268.32 261.78 267.25 2,960,786 -4.77(-1.75%)
Jun 15, 2022 269.29 276.15 266.49 272.02 2,905,761 +7.06(+2.66%)
Jun 14, 2022 266.63 271.19 263.79 264.96 2,652,951 -0.73(-0.28%)
Jun 13, 2022 261.64 268.60 261.00 265.69 4,497,505 -3.47(-1.29%)
Jun 10, 2022 278.51 280.06 269.00 269.16 4,127,124 -16.13(-5.65%)
Jun 09, 2022 294.05 294.59 285.10 285.29 3,089,203 -9.81(-3.32%)
Jun 08, 2022 298.53 299.66 293.33 295.10 1,532,835 -6.41(-2.12%)
Jun 07, 2022 298.47 301.81 296.95 301.50 2,683,716 +0.94(+0.31%)
Jun 06, 2022 302.90 304.97 299.89 300.56 1,172,774 +1.72(+0.57%)
Jun 03, 2022 300.91 302.43 297.74 298.85 1,321,075 -5.22(-1.72%)
Jun 02, 2022 300.64 304.96 299.36 304.07 2,087,408 +2.25(+0.75%)
Jun 01, 2022 306.65 308.78 296.18 301.82 2,484,617 -4.69(-1.53%)
May 31, 2022 303.85 309.20 302.58 306.51 2,903,602 +0.25(+0.08%)
May 27, 2022 304.55 306.34 301.23 306.26 2,260,246 +4.61(+1.53%)
May 26, 2022 296.67 303.38 296.38 301.64 2,617,977 +8.14(+2.77%)
May 25, 2022 290.10 296.02 288.92 293.50 2,069,828 +0.88(+0.30%)
May 24, 2022 293.93 294.34 285.61 292.62 2,006,285 -2.48(-0.84%)
May 23, 2022 291.47 299.96 289.94 295.10 2,845,808 +9.14(+3.20%)
May 20, 2022 290.11 291.35 279.07 285.96 2,347,960 -1.31(-0.45%)
May 19, 2022 283.18 288.93 282.78 287.26 2,262,386 +1.37(+0.48%)
May 18, 2022 288.01 291.60 284.17 285.89 2,180,865 -5.82(-1.99%)
May 17, 2022 288.82 292.96 287.19 291.71 2,248,249 +8.88(+3.14%)
May 16, 2022 285.16 285.65 280.13 282.82 1,683,250 -3.31(-1.16%)
May 13, 2022 283.00 288.59 282.94 286.13 2,309,375 +7.06(+2.53%)
May 12, 2022 279.62 282.31 273.93 279.07 3,654,972 -1.99(-0.71%)
May 11, 2022 284.33 289.79 280.55 281.06 2,488,861 -3.27(-1.15%)
May 10, 2022 290.54 293.74 280.22 284.33 3,002,345 -3.57(-1.24%)
May 09, 2022 287.93 292.45 284.26 287.90 3,489,257 -3.79(-1.30%)
May 06, 2022 291.06 292.40 285.26 291.70 2,548,779 -0.10(-0.04%)
May 05, 2022 298.73 298.89 287.72 291.80 2,812,832 -10.29(-3.41%)
May 04, 2022 294.37 302.73 290.96 302.09 2,820,949 +8.81(+3.00%)
May 03, 2022 290.36 297.81 290.17 293.28 2,795,482 +3.95(+1.37%)
May 02, 2022 285.03 290.21 281.68 289.33 3,183,849 +4.59(+1.61%)
Apr 29, 2022 295.70 297.40 284.01 284.74 3,365,031 -12.04(-4.06%)
Apr 28, 2022 295.57 297.66 290.94 296.78 2,337,111 +4.83(+1.65%)
Apr 27, 2022 290.93 297.55 290.93 291.95 2,649,001 +0.10(+0.04%)
Apr 26, 2022 296.35 299.75 291.55 291.85 2,994,479 -7.74(-2.58%)
Apr 25, 2022 294.88 300.27 291.49 299.58 3,318,944 +1.54(+0.52%)
Apr 22, 2022 309.73 309.91 297.76 298.05 3,352,999 -13.54(-4.35%)
Apr 21, 2022 320.94 323.75 310.71 311.59 3,322,735 -6.30(-1.98%)
Apr 20, 2022 315.13 321.47 314.57 317.89 3,268,738 +4.76(+1.52%)
Apr 19, 2022 308.02 314.29 308.02 313.12 2,974,378 +5.66(+1.84%)
Apr 18, 2022 298.87 310.06 298.87 307.47 3,918,305 +7.68(+2.56%)
Apr 14, 2022 306.15 310.40 297.36 299.79 5,859,011 -0.31(-0.10%)
Apr 13, 2022 294.34 300.71 293.34 300.10 3,239,842 +2.04(+0.68%)
Apr 12, 2022 299.82 304.89 296.40 298.05 2,537,057 -0.91(-0.31%)
Apr 11, 2022 298.83 306.55 297.36 298.97 2,946,019 -0.59(-0.20%)
Apr 08, 2022 292.27 301.69 291.73 299.56 3,534,310 +6.75(+2.30%)
Apr 07, 2022 293.60 294.37 287.26 292.81 3,819,530 -1.97(-0.67%)
Apr 06, 2022 298.26 298.83 294.30 294.77 3,379,667 -7.18(-2.38%)
Apr 05, 2022 305.12 307.34 301.50 301.95 2,761,178 -3.96(-1.29%)
Apr 04, 2022 307.58 309.32 303.72 305.91 2,757,610 -1.87(-0.61%)
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.