Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 364.77 374.43 363.22 370.71 3,555,810 +11.98(+3.34%)
Dec 31, 2021 361.02 362.84 357.12 358.73 1,707,624 -2.78(-0.77%)
Dec 30, 2021 363.60 365.50 361.20 361.51 1,236,300 -0.64(-0.18%)
Dec 29, 2021 363.81 365.20 360.48 362.15 1,414,218 -1.32(-0.36%)
Dec 28, 2021 364.71 366.96 362.18 363.47 1,629,683 -0.40(-0.11%)
Dec 27, 2021 362.89 364.88 361.02 363.87 1,525,423 +2.81(+0.78%)
Dec 23, 2021 359.89 363.47 359.68 361.06 1,732,045 +2.54(+0.71%)
Dec 22, 2021 356.73 360.09 355.64 358.52 1,586,019 +1.88(+0.53%)
Dec 21, 2021 352.99 358.29 351.42 356.63 3,137,783 +8.17(+2.34%)
Dec 20, 2021 352.13 352.23 343.81 348.47 3,974,220 -9.56(-2.67%)
Dec 17, 2021 364.97 369.15 356.92 358.02 7,573,067 -14.60(-3.92%)
Dec 16, 2021 370.52 374.94 367.40 372.62 3,811,893 +7.00(+1.91%)
Dec 15, 2021 365.24 367.02 356.89 365.63 2,981,787 +1.02(+0.28%)
Dec 14, 2021 359.67 368.06 359.39 364.60 2,972,764 +3.92(+1.09%)
Dec 13, 2021 366.83 366.83 358.83 360.68 2,465,223 -6.02(-1.64%)
Dec 10, 2021 373.21 374.02 364.45 366.70 2,019,538 -5.09(-1.37%)
Dec 09, 2021 371.06 375.27 368.52 371.80 2,251,081 -0.78(-0.21%)
Dec 08, 2021 376.24 376.69 370.53 372.57 1,739,020 -2.62(-0.70%)
Dec 07, 2021 369.07 376.73 368.58 375.19 2,602,715 +10.14(+2.78%)
Dec 06, 2021 364.46 369.09 359.61 365.05 2,129,247 +6.16(+1.72%)
Dec 03, 2021 365.60 365.60 355.42 358.89 2,994,390 -4.51(-1.24%)
Dec 02, 2021 354.46 364.86 352.61 363.40 3,559,955 +10.37(+2.94%)
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.