Goldman Sachs Group (NY: GS )

299.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 336.13 336.50 330.10 330.10 2,631,949 -5.49(-1.64%)
Mar 30, 2022 339.00 339.86 333.63 335.59 2,649,877 -4.07(-1.20%)
Mar 29, 2022 342.47 344.00 336.73 339.66 2,385,899 +4.36(+1.30%)
Mar 28, 2022 338.15 338.50 331.51 335.30 2,182,360 -2.19(-0.65%)
Mar 25, 2022 337.43 341.83 335.48 337.49 1,581,393 +1.26(+0.37%)
Mar 24, 2022 336.44 337.50 334.30 336.23 1,944,059 +0.62(+0.18%)
Mar 23, 2022 340.00 340.83 335.13 335.61 2,196,633 -7.40(-2.16%)
Mar 22, 2022 342.20 346.24 340.12 343.01 2,843,789 +4.01(+1.18%)
Mar 21, 2022 345.26 346.30 337.15 339.00 3,400,950 -6.38(-1.85%)
Mar 18, 2022 338.87 346.76 337.30 345.38 5,873,092 +2.11(+0.61%)
Mar 17, 2022 337.37 343.60 334.90 343.27 2,403,719 +2.51(+0.74%)
Mar 16, 2022 335.07 341.33 334.26 340.76 3,467,431 +11.60(+3.52%)
Mar 15, 2022 327.07 331.90 324.84 329.16 2,140,685 +4.18(+1.29%)
Mar 14, 2022 329.21 331.62 322.90 324.98 2,342,327 -2.02(-0.62%)
Mar 11, 2022 334.37 336.61 326.71 327.00 2,613,505 -2.90(-0.88%)
Mar 10, 2022 327.63 331.84 324.76 329.90 2,231,645 -3.69(-1.11%)
Mar 09, 2022 331.68 337.46 330.03 333.59 3,196,687 +12.22(+3.80%)
Mar 08, 2022 322.50 330.56 318.55 321.37 3,594,460 -0.52(-0.16%)
Mar 07, 2022 326.82 327.79 320.85 321.89 3,687,969 -7.78(-2.36%)
Mar 04, 2022 327.00 330.66 324.00 329.67 3,294,829 -3.75(-1.12%)
Mar 03, 2022 338.87 341.50 330.13 333.42 2,389,105 -2.96(-0.88%)
Mar 02, 2022 331.60 338.00 327.40 336.38 3,468,751 +8.18(+2.49%)
Mar 01, 2022 337.40 338.16 327.02 328.20 5,647,641 -13.09(-3.84%)
Feb 28, 2022 340.25 343.84 337.55 341.29 4,263,142 -8.83(-2.52%)
Feb 25, 2022 340.19 350.70 343.41 350.12 2,980,478 +9.93(+2.92%)
Feb 24, 2022 328.57 341.00 326.95 340.19 4,560,797 -1.00(-0.29%)
Feb 23, 2022 347.57 349.26 339.82 341.19 2,215,385 -3.08(-0.89%)
Feb 22, 2022 342.46 349.00 341.20 344.27 2,590,359 -1.77(-0.51%)
Feb 18, 2022 346.04 0 -3.02(-0.87%)
Feb 17, 2022 358.78 360.96 347.83 349.06 3,102,301 -10.99(-3.05%)
Feb 16, 2022 361.35 363.02 356.53 360.05 2,162,935 -3.89(-1.07%)
Feb 15, 2022 364.09 365.89 361.48 363.94 1,846,360 +3.70(+1.03%)
Feb 14, 2022 363.06 364.29 357.18 360.24 2,590,883 -2.82(-0.78%)
Feb 11, 2022 368.55 374.90 360.77 363.06 3,142,097 -7.51(-2.03%)
Feb 10, 2022 371.71 377.40 368.83 370.57 2,401,728 -3.96(-1.06%)
Feb 09, 2022 373.00 376.28 370.90 374.53 2,250,383 +4.43(+1.20%)
Feb 08, 2022 371.08 372.65 366.25 370.10 3,420,124 +1.95(+0.53%)
Feb 07, 2022 365.49 371.47 363.35 368.15 2,635,315 +0.55(+0.15%)
Feb 04, 2022 362.17 370.95 361.02 367.60 3,762,320 +8.72(+2.43%)
Feb 03, 2022 362.82 358.16 358.88 2,371,211 -4.18(-1.15%)
Feb 02, 2022 363.50 368.53 357.83 363.06 2,721,310 -1.00(-0.27%)
Feb 01, 2022 356.13 364.54 354.05 364.06 3,302,551 +9.38(+2.64%)
Jan 31, 2022 344.60 355.21 354.68 3,308,075 +7.67(+2.21%)
Jan 28, 2022 337.73 347.15 333.45 347.01 3,714,576 +5.98(+1.75%)
Jan 27, 2022 345.67 348.77 337.72 341.03 2,573,564 -1.65(-0.48%)
Jan 26, 2022 346.60 350.48 338.57 342.68 3,740,748 +1.13(+0.33%)
Jan 25, 2022 337.86 342.54 330.91 341.55 3,953,413 -1.84(-0.54%)
Jan 24, 2022 337.32 344.07 326.23 343.39 6,570,167 -0.52(-0.15%)
Jan 21, 2022 345.54 348.99 340.72 343.91 4,904,182 -4.19(-1.20%)
Jan 20, 2022 348.90 357.18 346.14 348.10 4,594,756 +0.78(+0.22%)
Jan 19, 2022 358.34 359.71 346.39 347.32 7,410,704 -5.60(-1.59%)
Jan 18, 2022 360.04 361.57 347.23 352.92 13,123,828 -28.02(-7.35%)
Jan 14, 2022 380.94 0 -9.86(-2.52%)
Jan 13, 2022 394.05 396.87 389.75 390.80 2,494,546 +0.49(+0.13%)
Jan 12, 2022 403.24 404.12 388.56 390.31 4,154,225 -12.74(-3.16%)
Jan 11, 2022 400.25 403.34 396.31 403.05 1,749,383 +3.88(+0.97%)
Jan 10, 2022 401.32 404.37 394.21 399.17 3,007,549 +1.66(+0.42%)
Jan 07, 2022 397.67 400.55 394.53 397.51 2,360,655 +0.58(+0.15%)
Jan 06, 2022 401.00 401.20 386.43 396.93 2,960,183 -1.70(-0.43%)
Jan 05, 2022 409.80 412.66 397.89 398.63 3,467,918 -8.85(-2.17%)
Jan 04, 2022 402.23 410.28 401.18 407.48 3,914,913 +12.15(+3.07%)
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.