Skip to main content

Goldman Sachs Group (NY: GS )

415.52 +0.27 (+0.07%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 283.00 287.87 279.85 280.18 2,061,322 -2.93(-1.03%)
Sep 29, 2022 284.03 286.21 278.75 283.11 2,019,203 -4.48(-1.56%)
Sep 28, 2022 281.09 289.13 279.65 287.58 2,394,601 +9.00(+3.23%)
Sep 27, 2022 284.44 286.01 275.95 278.59 2,098,557 -3.10(-1.10%)
Sep 26, 2022 285.87 288.84 279.48 281.68 2,411,591 -7.03(-2.43%)
Sep 23, 2022 294.05 296.19 284.40 288.71 3,052,494 -10.47(-3.50%)
Sep 22, 2022 308.17 309.19 297.54 299.18 2,342,195 -7.45(-2.43%)
Sep 21, 2022 310.65 315.31 306.55 306.63 1,878,069 -2.44(-0.79%)
Sep 20, 2022 311.40 312.45 305.96 309.07 1,641,678 -5.16(-1.64%)
Sep 19, 2022 306.50 314.83 306.47 314.23 1,728,401 +2.34(+0.75%)
Sep 16, 2022 312.05 314.55 305.75 311.89 3,082,084 -5.17(-1.63%)
Sep 15, 2022 314.30 320.56 313.21 317.06 1,557,696 +4.17(+1.33%)
Sep 14, 2022 314.03 316.40 309.30 312.89 2,042,617 -1.08(-0.34%)
Sep 13, 2022 321.32 321.74 312.48 313.97 2,344,850 -13.57(-4.14%)
Sep 12, 2022 326.66 329.25 325.16 327.54 1,635,098 +2.37(+0.73%)
Sep 09, 2022 323.14 326.06 322.23 325.17 1,512,093 +4.51(+1.41%)
Sep 08, 2022 315.79 321.06 312.99 320.65 1,857,020 +4.61(+1.46%)
Sep 07, 2022 310.01 317.57 309.06 316.05 1,565,465 +3.89(+1.25%)
Sep 06, 2022 317.73 318.61 309.26 312.15 1,650,612 -4.77(-1.51%)
Sep 02, 2022 319.99 325.37 315.48 316.93 2,317,203 -1.93(-0.61%)
Sep 01, 2022 315.39 319.04 310.37 318.86 1,646,436 +0.79(+0.25%)
Aug 31, 2022 316.99 320.43 315.20 318.06 2,601,935 +1.47(+0.46%)
Aug 30, 2022 317.89 318.85 314.27 316.59 1,928,733 -0.27(-0.09%)
Aug 29, 2022 316.87 319.22 315.05 316.87 1,933,468 -2.35(-0.74%)
Aug 26, 2022 330.55 330.93 318.84 319.22 1,795,648 -9.57(-2.91%)
Aug 25, 2022 326.86 329.14 324.64 328.79 1,867,710 +4.32(+1.33%)
Aug 24, 2022 321.71 326.74 321.30 324.48 1,613,208 +1.67(+0.52%)
Aug 23, 2022 324.49 326.50 321.71 322.81 1,620,682 -2.13(-0.65%)
Aug 22, 2022 324.95 326.93 323.36 324.93 1,816,466 -6.50(-1.96%)
Aug 19, 2022 333.07 333.89 329.75 331.43 1,909,804 -4.98(-1.48%)
Aug 18, 2022 334.65 336.96 332.94 336.41 1,161,348 +0.74(+0.22%)
Aug 17, 2022 333.93 337.43 332.86 335.67 1,659,999 -1.17(-0.35%)
Aug 16, 2022 334.96 338.26 334.04 336.84 1,834,511 -0.83(-0.25%)
Aug 15, 2022 333.07 340.31 331.22 337.68 2,155,522 +1.93(+0.57%)
Aug 12, 2022 335.39 336.45 332.26 335.75 2,496,687 +2.03(+0.61%)
Aug 11, 2022 332.12 337.87 331.91 333.72 2,487,998 +3.58(+1.08%)
Aug 10, 2022 323.93 331.84 323.92 330.14 2,591,549 +10.71(+3.35%)
Aug 09, 2022 318.98 320.90 317.48 319.43 1,673,270 +1.84(+0.58%)
Aug 08, 2022 319.89 321.54 317.26 317.59 1,538,959 +0.01(+0.00%)
Aug 05, 2022 314.00 319.70 312.83 317.58 1,977,381 +2.66(+0.84%)
Aug 04, 2022 316.26 317.23 313.74 314.92 1,615,895 -1.23(-0.39%)
Aug 03, 2022 315.11 318.38 312.79 316.15 1,865,150 +5.02(+1.61%)
Aug 02, 2022 312.67 314.88 310.51 311.13 1,963,004 -3.99(-1.26%)
Aug 01, 2022 314.79 317.70 312.21 315.12 1,555,931 -1.24(-0.39%)
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%)
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.