Skip to main content

Goldman Sachs Group (NY: GS )

417.78 +2.53 (+0.61%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 312.67 318.06 312.67 316.36 2,226,077 +4.06(+1.30%)
Jul 28, 2022 308.69 313.13 305.45 312.30 1,917,961 +4.34(+1.41%)
Jul 27, 2022 303.93 309.72 302.12 307.96 2,195,084 +5.68(+1.88%)
Jul 26, 2022 305.34 307.73 301.53 302.28 2,164,835 -5.29(-1.72%)
Jul 25, 2022 309.32 310.57 306.12 307.57 4,240,761 +0.18(+0.06%)
Jul 22, 2022 310.40 312.24 305.74 307.39 1,928,795 -2.48(-0.80%)
Jul 21, 2022 304.14 310.45 303.51 309.86 2,653,813 +4.83(+1.58%)
Jul 20, 2022 301.08 305.72 300.15 305.03 3,676,764 +3.23(+1.07%)
Jul 19, 2022 288.08 302.84 288.00 301.81 5,942,891 +15.93(+5.57%)
Jul 18, 2022 290.14 295.35 283.45 285.87 7,128,868 +7.01(+2.51%)
Jul 15, 2022 271.87 281.29 270.59 278.86 3,643,726 +11.65(+4.36%)
Jul 14, 2022 269.72 269.72 263.78 267.21 3,342,275 -8.12(-2.95%)
Jul 13, 2022 275.67 276.31 271.21 275.33 1,985,297 -2.26(-0.81%)
Jul 12, 2022 274.91 283.81 274.72 277.59 1,867,644 -0.62(-0.22%)
Jul 11, 2022 278.23 281.39 276.97 278.21 1,601,995 -3.12(-1.11%)
Jul 08, 2022 285.15 285.52 280.00 281.33 1,521,468 -2.02(-0.71%)
Jul 07, 2022 282.46 283.80 278.61 283.35 2,155,780 +4.59(+1.65%)
Jul 06, 2022 281.14 282.15 275.76 278.76 1,869,684 -3.26(-1.16%)
Jul 05, 2022 278.04 282.16 273.63 282.02 2,615,565 -1.93(-0.68%)
Jul 01, 2022 280.19 284.99 276.82 283.95 1,846,430 +2.10(+0.74%)
Jun 30, 2022 281.43 284.95 277.31 281.85 2,812,554 -5.94(-2.06%)
Jun 29, 2022 287.88 291.74 284.59 287.79 2,613,654 +3.60(+1.27%)
Jun 28, 2022 290.28 293.19 283.90 284.19 2,452,669 -1.22(-0.43%)
Jun 27, 2022 287.58 288.78 283.61 285.42 2,200,861 -1.87(-0.65%)
Jun 24, 2022 276.14 287.65 275.19 287.29 4,198,777 +15.73(+5.79%)
Jun 23, 2022 269.27 271.95 264.73 271.56 2,683,554 +1.55(+0.57%)
Jun 22, 2022 267.87 271.40 266.69 270.01 2,595,675 -0.26(-0.09%)
Jun 21, 2022 273.07 273.36 268.53 270.26 2,641,007 +4.76(+1.79%)
Jun 17, 2022 267.72 271.64 263.94 265.50 5,516,077 -4.93(-1.82%)
Jun 16, 2022 268.24 271.52 264.89 270.43 2,925,962 -4.83(-1.75%)
Jun 15, 2022 272.49 279.44 269.66 275.26 2,871,585 +7.15(+2.67%)
Jun 14, 2022 269.81 274.42 266.93 268.11 2,621,749 -0.74(-0.28%)
Jun 13, 2022 264.75 271.79 264.11 268.85 4,444,608 -3.51(-1.29%)
Jun 10, 2022 281.82 283.40 272.20 272.36 4,078,583 -16.32(-5.65%)
Jun 09, 2022 297.55 298.10 288.49 288.68 3,052,869 -9.93(-3.32%)
Jun 08, 2022 302.08 303.23 296.82 298.61 1,514,807 -6.48(-2.12%)
Jun 07, 2022 302.02 305.40 300.48 305.09 2,652,151 +0.95(+0.31%)
Jun 06, 2022 306.50 308.60 303.46 304.14 1,158,980 +1.74(+0.57%)
Jun 03, 2022 304.49 306.03 301.29 302.40 1,305,537 -5.29(-1.72%)
Jun 02, 2022 304.22 308.59 302.92 307.69 2,062,857 +2.28(+0.75%)
Jun 01, 2022 310.30 312.45 299.70 305.41 2,455,395 -4.75(-1.53%)
May 31, 2022 307.46 312.88 306.18 310.16 2,869,451 +0.26(+0.08%)
May 27, 2022 308.18 309.99 304.82 309.90 2,233,662 +4.67(+1.53%)
May 26, 2022 300.20 307.00 299.90 305.23 2,587,186 +8.23(+2.77%)
May 25, 2022 293.56 299.55 292.36 297.00 2,045,483 +0.90(+0.30%)
May 24, 2022 297.42 297.85 289.01 296.10 1,982,688 -2.51(-0.84%)
May 23, 2022 294.94 303.54 293.39 298.61 2,812,337 +9.25(+3.20%)
May 20, 2022 293.56 294.82 282.39 289.36 2,320,345 -1.32(-0.45%)
May 19, 2022 286.55 292.37 286.14 290.68 2,235,777 +1.39(+0.48%)
May 18, 2022 291.43 295.07 287.55 289.29 2,155,214 -5.88(-1.99%)
May 17, 2022 292.25 296.45 290.61 295.18 2,221,806 +8.99(+3.14%)
May 16, 2022 288.56 289.05 283.46 286.19 1,663,453 -3.35(-1.16%)
May 13, 2022 286.37 292.03 286.31 289.54 2,282,213 +7.15(+2.53%)
May 12, 2022 282.95 285.67 277.19 282.39 3,611,984 -2.02(-0.71%)
May 11, 2022 287.72 293.24 283.89 284.41 2,459,588 -3.31(-1.15%)
May 10, 2022 294.00 297.23 283.56 287.72 2,967,032 -3.61(-1.24%)
May 09, 2022 291.36 295.93 287.64 291.33 3,448,218 -3.84(-1.30%)
May 06, 2022 294.53 295.88 288.66 295.17 2,518,801 -0.10(-0.04%)
May 05, 2022 302.28 302.45 291.14 295.27 2,779,749 -10.41(-3.41%)
May 04, 2022 297.88 306.34 294.42 305.69 2,787,771 +8.91(+3.00%)
May 03, 2022 293.81 301.36 293.62 296.77 2,762,603 +4.00(+1.37%)
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.