Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 319.31 329.14 328.64 3,570,132 +7.11(+2.21%)
Jan 28, 2022 312.94 321.67 308.97 321.54 4,008,835 +5.54(+1.75%)
Jan 27, 2022 320.30 323.17 312.93 316.00 2,777,435 -1.53(-0.48%)
Jan 26, 2022 321.16 324.75 313.72 317.53 4,037,081 +1.05(+0.33%)
Jan 25, 2022 313.06 317.61 306.62 316.48 4,266,593 -1.71(-0.54%)
Jan 24, 2022 312.56 318.81 302.28 318.18 7,090,640 -0.48(-0.15%)
Jan 21, 2022 320.18 323.37 315.71 318.67 5,292,679 -3.88(-1.20%)
Jan 20, 2022 323.29 330.96 320.73 322.55 4,958,741 +0.72(+0.22%)
Jan 19, 2022 332.04 333.31 320.96 321.83 7,997,762 -5.19(-1.59%)
Jan 18, 2022 333.61 335.03 321.74 327.02 14,163,466 -25.96(-7.36%)
Jan 14, 2022 352.98 0 -9.14(-2.52%)
Jan 13, 2022 365.13 367.73 361.14 362.11 2,692,158 +0.45(+0.13%)
Jan 12, 2022 373.64 374.46 360.04 361.66 4,483,313 -11.80(-3.16%)
Jan 11, 2022 370.87 373.73 367.22 373.46 1,887,965 +3.59(+0.97%)
Jan 10, 2022 371.86 374.69 365.28 369.87 3,245,799 +1.54(+0.42%)
Jan 07, 2022 368.48 371.15 365.57 368.33 2,547,660 +0.54(+0.15%)
Jan 06, 2022 371.56 371.75 358.07 367.79 3,194,681 -1.58(-0.43%)
Jan 05, 2022 379.72 382.37 368.68 369.37 3,742,638 -8.20(-2.17%)
Jan 04, 2022 372.70 380.16 371.73 377.57 4,225,043 +11.26(+3.07%)
Jan 03, 2022 360.45 369.99 358.91 366.31 3,598,492 +11.84(+3.34%)
Dec 31, 2021 356.74 358.54 352.88 354.47 1,728,122 -2.75(-0.77%)
Dec 30, 2021 359.29 361.17 356.92 357.22 1,251,140 -0.63(-0.18%)
Dec 29, 2021 359.49 360.87 356.20 357.85 1,431,193 -1.31(-0.36%)
Dec 28, 2021 360.38 362.61 357.88 359.16 1,649,245 -0.40(-0.11%)
Dec 27, 2021 358.58 360.55 356.74 359.56 1,543,733 +2.78(+0.78%)
Dec 23, 2021 355.62 359.16 355.42 356.78 1,752,836 +2.51(+0.71%)
Dec 22, 2021 352.50 355.82 351.43 354.27 1,605,056 +1.86(+0.53%)
Dec 21, 2021 348.80 354.04 347.25 352.40 3,175,447 +8.07(+2.34%)
Dec 20, 2021 347.96 348.05 339.74 344.33 4,021,924 -9.44(-2.67%)
Dec 17, 2021 360.64 364.77 352.69 353.77 7,663,970 -14.43(-3.92%)
Dec 16, 2021 366.13 370.49 363.04 368.20 3,857,649 +6.91(+1.91%)
Dec 15, 2021 360.91 362.67 352.66 361.29 3,017,578 +1.01(+0.28%)
Dec 14, 2021 355.41 363.69 355.13 360.28 3,008,447 +3.87(+1.09%)
Dec 13, 2021 362.48 362.48 354.57 356.41 2,494,814 -5.95(-1.64%)
Dec 10, 2021 368.79 369.58 360.13 362.36 2,043,780 -5.03(-1.37%)
Dec 09, 2021 366.65 370.81 364.15 367.39 2,278,102 -0.77(-0.21%)
Dec 08, 2021 371.78 372.22 366.14 368.16 1,759,894 -2.58(-0.70%)
Dec 07, 2021 364.69 372.26 364.21 370.74 2,633,956 +10.02(+2.78%)
Dec 06, 2021 360.14 364.71 355.34 360.72 2,154,805 +6.09(+1.72%)
Dec 03, 2021 361.26 361.26 351.21 354.64 3,030,333 -4.46(-1.24%)
Dec 02, 2021 350.25 360.53 348.43 359.09 3,602,687 +10.25(+2.94%)
Dec 01, 2021 355.65 361.52 348.60 348.85 2,672,158 -2.33(-0.66%)
Nov 30, 2021 353.51 356.55 347.73 351.17 4,954,974 -5.12(-1.44%)
Nov 29, 2021 363.16 365.35 352.52 356.29 3,126,975 -2.63(-0.73%)
Nov 26, 2021 354.39 361.05 352.76 358.91 2,916,153 -9.03(-2.45%)
Nov 24, 2021 373.30 375.59 367.13 367.95 2,371,900 -6.59(-1.76%)
Nov 23, 2021 368.92 375.11 366.40 374.54 2,606,496 +9.38(+2.57%)
Nov 22, 2021 362.39 370.99 359.64 365.15 3,318,458 +8.08(+2.26%)
Nov 19, 2021 352.45 359.70 351.22 357.07 2,833,675 -3.67(-1.02%)
Nov 18, 2021 361.60 361.60 360.48 360.74 2,004,258 -0.17(-0.05%)
Nov 17, 2021 370.40 371.14 360.83 360.90 3,170,932 -10.64(-2.86%)
Nov 16, 2021 372.30 374.05 367.77 371.54 1,407,443 -1.59(-0.43%)
Nov 15, 2021 374.22 375.46 372.30 373.13 1,559,481 -0.09(-0.02%)
Nov 12, 2021 371.46 373.39 367.96 373.22 1,475,544 +2.37(+0.64%)
Nov 11, 2021 368.82 372.16 367.32 370.85 1,356,692 +2.97(+0.81%)
Nov 10, 2021 370.84 367.88 2,430,960 -5.74(-1.54%)
Nov 09, 2021 374.32 375.68 368.75 373.62 2,436,158 -2.75(-0.73%)
Nov 08, 2021 377.81 381.27 376.03 376.38 1,871,340 +1.16(+0.31%)
Nov 05, 2021 379.20 382.01 374.32 375.22 2,284,377 -0.91(-0.24%)
Nov 04, 2021 382.20 383.43 371.48 376.13 4,122,635 -9.06(-2.35%)
Nov 03, 2021 389.99 390.81 380.27 385.19 3,846,175 -5.49(-1.40%)
Nov 02, 2021 382.61 392.80 380.48 390.68 3,254,769 +6.59(+1.72%)
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.