Goldman Sachs Group (NY: GS )

371.54 -9.04 (-2.38%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 401.26 403.14 398.51 400.61 2,127,277 -1.43(-0.35%)
Oct 28, 2021 399.30 402.13 396.45 402.04 1,491,134 +3.71(+0.93%)
Oct 27, 2021 403.71 405.18 397.90 398.32 2,131,907 -6.42(-1.59%)
Oct 26, 2021 403.54 404.74 1,901,743 +2.77(+0.69%)
Oct 25, 2021 403.38 406.56 400.53 401.97 1,881,869 +0.42(+0.10%)
Oct 22, 2021 397.35 402.56 396.49 401.55 2,490,796 +6.52(+1.65%)
Oct 21, 2021 394.26 399.94 392.14 395.03 2,230,818 -0.29(-0.07%)
Oct 20, 2021 398.33 401.56 393.68 395.32 2,530,489 -4.14(-1.04%)
Oct 19, 2021 402.38 403.03 397.06 399.46 2,648,121 -1.48(-0.37%)
Oct 18, 2021 395.44 403.12 395.04 400.94 3,949,731 +7.38(+1.88%)
Oct 15, 2021 389.91 394.72 384.12 393.56 6,666,897 +14.41(+3.80%)
Oct 14, 2021 379.92 381.53 370.42 379.14 3,482,669 +4.74(+1.27%)
Oct 13, 2021 376.04 376.41 366.96 374.40 2,468,203 -0.21(-0.06%)
Oct 12, 2021 374.32 376.61 369.28 374.62 2,153,830 +1.25(+0.33%)
Oct 11, 2021 380.79 384.72 373.15 373.37 1,842,753 -7.34(-1.93%)
Oct 08, 2021 378.79 382.16 376.22 380.70 1,492,733 +2.12(+0.56%)
Oct 07, 2021 380.80 385.59 377.75 378.58 2,420,925 +2.49(+0.66%)
Oct 06, 2021 370.60 377.54 366.99 376.09 2,178,165 +2.17(+0.58%)
Oct 05, 2021 366.45 376.25 364.41 373.92 2,588,043 +11.30(+3.12%)
Oct 04, 2021 368.49 374.95 361.33 362.62 2,986,163 -5.67(-1.54%)
Oct 01, 2021 367.75 370.93 364.26 368.29 2,458,162 +1.91(+0.52%)
Sep 30, 2021 376.04 376.04 365.01 366.38 2,751,782 -6.65(-1.78%)
Sep 29, 2021 378.64 380.30 372.46 373.03 2,016,709 -4.47(-1.18%)
Sep 28, 2021 388.11 391.75 376.42 377.50 2,691,346 -9.99(-2.58%)
Sep 27, 2021 384.36 388.64 383.00 387.49 2,876,504 +8.68(+2.29%)
Sep 24, 2021 378.44 380.38 376.62 378.80 1,846,575 -0.98(-0.26%)
Sep 23, 2021 378.36 381.61 376.22 379.78 2,597,716 +6.19(+1.66%)
Sep 22, 2021 369.06 377.29 368.01 373.59 3,084,738 +9.33(+2.56%)
Sep 21, 2021 369.11 369.74 362.55 364.26 2,450,335 -2.22(-0.61%)
Sep 20, 2021 366.18 369.12 361.02 366.48 3,952,749 -12.92(-3.41%)
Sep 17, 2021 384.11 386.86 376.85 379.39 3,967,403 -5.06(-1.32%)
Sep 16, 2021 392.05 393.47 382.72 384.45 2,974,153 -5.11(-1.31%)
Sep 15, 2021 385.73 391.17 384.00 389.56 3,307,187 -1.69(-0.43%)
Sep 14, 2021 397.65 404.16 390.37 391.25 3,374,785 -5.40(-1.36%)
Sep 13, 2021 394.85 396.75 391.36 396.65 1,859,858 +5.60(+1.43%)
Sep 10, 2021 395.43 397.16 390.74 391.05 2,020,354 -1.07(-0.27%)
Sep 09, 2021 392.20 396.28 391.07 392.11 2,502,041 -0.41(-0.10%)
Sep 08, 2021 396.61 398.31 392.23 392.52 1,698,445 -5.16(-1.30%)
Sep 07, 2021 398.33 401.95 397.01 397.67 1,607,270 -0.96(-0.24%)
Sep 03, 2021 401.24 402.33 397.95 398.63 1,417,824 -3.09(-0.77%)
Sep 02, 2021 402.32 404.71 399.92 401.73 1,937,117 +0.81(+0.20%)
Sep 01, 2021 400.43 403.29 397.67 400.91 1,733,615 +0.14(+0.04%)
Aug 31, 2021 399.41 402.07 396.16 400.77 2,020,090 +1.85(+0.46%)
Aug 30, 2021 405.04 405.82 398.06 398.92 2,278,696 -5.87(-1.45%)
Aug 27, 2021 398.12 404.94 397.85 404.79 2,254,740 +7.02(+1.77%)
Aug 26, 2021 401.11 405.79 396.56 397.77 2,152,439 -0.69(-0.17%)
Aug 25, 2021 395.35 401.88 394.42 398.45 1,912,326 +4.40(+1.12%)
Aug 24, 2021 389.26 395.12 388.40 394.05 2,029,584 +6.86(+1.77%)
Aug 23, 2021 387.62 389.75 384.83 387.20 1,925,552 +5.38(+1.41%)
Aug 20, 2021 377.59 382.37 377.12 381.81 1,671,474 +2.22(+0.58%)
Aug 19, 2021 380.59 383.61 377.03 379.60 2,324,132 -5.04(-1.31%)
Aug 18, 2021 388.31 391.69 384.44 384.64 2,267,901 -5.95(-1.52%)
Aug 17, 2021 389.50 393.85 385.99 390.59 2,153,413 -3.26(-0.83%)
Aug 16, 2021 394.47 394.47 387.87 393.85 1,649,605 -2.34(-0.59%)
Aug 13, 2021 401.23 402.09 393.69 396.19 2,052,929 -4.07(-1.02%)
Aug 12, 2021 399.67 403.76 395.98 400.26 2,403,728 +1.07(+0.27%)
Aug 11, 2021 394.29 399.96 392.61 399.19 3,110,357 +5.71(+1.45%)
Aug 10, 2021 385.91 396.05 385.31 393.49 3,266,955 +7.80(+2.02%)
Aug 09, 2021 382.51 390.23 379.61 385.68 3,441,067 +1.92(+0.50%)
Aug 06, 2021 375.07 384.70 374.84 383.76 3,791,611 +13.11(+3.54%)
Aug 05, 2021 366.65 370.67 366.46 370.65 1,641,936 +6.21(+1.70%)
Aug 04, 2021 365.04 369.07 362.42 364.44 1,645,450 -2.41(-0.66%)
Aug 03, 2021 366.75 367.77 358.57 366.86 1,549,264 +2.09(+0.57%)
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.