Goldman Sachs Group (NY: GS )

361.67 -9.87 (-2.66%)
Streaming Delayed Price Updated: 2:26 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 319.49 325.12 318.16 322.29 2,761,452 +0.27(+0.08%)
May 27, 2022 320.23 322.11 316.74 322.02 2,149,592 +4.85(+1.53%)
May 26, 2022 311.95 319.00 311.63 317.17 2,489,811 +8.56(+2.77%)
May 25, 2022 305.04 311.26 303.79 308.61 1,968,496 +0.93(+0.30%)
May 24, 2022 309.06 309.50 300.31 307.68 1,908,065 -2.61(-0.84%)
May 23, 2022 306.48 315.41 304.86 310.29 2,706,488 +9.61(+3.20%)
May 20, 2022 305.05 306.35 293.43 300.68 2,233,012 -1.37(-0.45%)
May 19, 2022 297.75 303.80 297.33 302.05 2,151,628 +1.44(+0.48%)
May 18, 2022 302.83 306.62 298.79 300.61 2,074,097 -6.12(-1.99%)
May 17, 2022 303.68 308.04 301.98 306.72 2,138,182 +9.34(+3.14%)
May 16, 2022 299.84 300.35 294.55 297.38 1,600,844 -3.48(-1.16%)
May 13, 2022 297.57 303.45 297.51 300.86 2,196,316 +7.43(+2.53%)
May 12, 2022 294.01 296.84 288.03 293.43 3,476,037 -2.10(-0.71%)
May 11, 2022 298.97 304.70 294.99 295.53 2,367,015 -3.44(-1.15%)
May 10, 2022 305.50 308.86 294.65 298.97 2,855,361 -3.75(-1.24%)
May 09, 2022 302.75 307.51 298.89 302.72 3,318,435 -3.99(-1.30%)
May 06, 2022 306.05 307.45 299.95 306.71 2,424,000 -0.11(-0.04%)
May 05, 2022 314.10 314.28 302.53 306.82 2,675,126 -10.82(-3.41%)
May 04, 2022 309.52 318.32 305.94 317.64 2,682,846 +9.26(+3.00%)
May 03, 2022 305.30 313.14 305.11 308.38 2,658,625 +4.16(+1.37%)
May 02, 2022 299.71 305.15 296.18 304.22 3,027,979 +4.83(+1.61%)
Apr 29, 2022 310.92 312.71 298.63 299.39 3,200,291 -12.66(-4.06%)
Apr 28, 2022 310.79 312.99 305.92 312.05 2,222,694 +5.08(+1.65%)
Apr 27, 2022 305.91 312.87 305.91 306.98 2,519,315 +0.11(+0.03%)
Apr 26, 2022 311.60 315.18 306.56 306.87 2,847,880 -8.13(-2.58%)
Apr 25, 2022 310.06 315.73 306.50 315.00 3,156,460 +1.62(+0.52%)
Apr 22, 2022 325.68 325.86 313.09 313.39 3,188,849 -14.24(-4.35%)
Apr 21, 2022 337.46 340.42 326.71 327.63 3,160,066 -6.62(-1.98%)
Apr 20, 2022 331.35 338.01 330.76 334.25 3,108,712 +5.01(+1.52%)
Apr 19, 2022 323.87 330.47 323.87 329.24 2,828,763 +5.95(+1.84%)
Apr 18, 2022 314.25 326.02 314.25 323.30 3,726,479 +8.07(+2.56%)
Apr 14, 2022 321.91 326.38 312.66 315.22 5,572,175 -0.32(-0.10%)
Apr 13, 2022 309.50 316.19 308.44 315.54 3,081,231 +2.15(+0.68%)
Apr 12, 2022 315.26 320.59 311.66 313.40 2,412,851 -0.96(-0.31%)
Apr 11, 2022 314.21 322.33 312.66 314.36 2,801,792 -0.62(-0.20%)
Apr 08, 2022 307.32 317.22 306.75 314.98 3,361,283 +7.10(+2.30%)
Apr 07, 2022 308.71 309.52 302.05 307.88 3,632,539 -2.07(-0.67%)
Apr 06, 2022 313.61 314.21 309.45 309.95 3,214,211 -7.55(-2.38%)
Apr 05, 2022 320.82 323.16 317.02 317.49 2,626,000 -4.17(-1.29%)
Apr 04, 2022 323.41 325.25 319.36 321.66 2,622,607 -1.97(-0.61%)
Apr 01, 2022 327.26 327.49 321.03 323.63 2,494,587 +0.12(+0.04%)
Mar 31, 2022 329.42 329.78 323.51 323.51 2,685,557 -5.38(-1.64%)
Mar 30, 2022 332.23 333.07 326.97 328.89 2,703,850 -3.99(-1.20%)
Mar 29, 2022 335.63 337.13 330.01 332.88 2,434,495 +4.27(+1.30%)
Mar 28, 2022 331.40 331.74 324.89 328.61 2,226,811 -2.15(-0.65%)
Mar 25, 2022 330.69 335.01 328.78 330.75 1,613,603 +1.24(+0.37%)
Mar 24, 2022 329.72 330.76 327.63 329.52 1,983,656 +0.61(+0.18%)
Mar 23, 2022 333.21 334.03 328.44 328.91 2,241,298 -7.25(-2.16%)
Mar 22, 2022 335.37 339.33 333.33 336.16 2,901,712 +3.93(+1.18%)
Mar 21, 2022 338.37 339.39 330.42 332.23 3,470,221 -6.25(-1.85%)
Mar 18, 2022 332.11 339.84 330.57 338.49 5,992,717 +2.07(+0.61%)
Mar 17, 2022 330.63 336.74 328.21 336.42 2,452,678 +2.46(+0.74%)
Mar 16, 2022 328.38 334.52 327.59 333.96 3,538,056 +11.37(+3.52%)
Mar 15, 2022 320.54 325.27 318.36 322.59 2,184,287 +4.10(+1.29%)
Mar 14, 2022 322.64 325.00 316.45 318.49 2,390,036 -1.98(-0.62%)
Mar 11, 2022 327.69 329.89 320.19 320.47 2,666,737 -2.84(-0.88%)
Mar 10, 2022 321.09 325.22 318.28 323.31 2,277,099 -3.62(-1.11%)
Mar 09, 2022 325.06 330.73 323.44 326.93 3,261,798 +11.98(+3.80%)
Mar 08, 2022 316.06 323.96 312.19 314.95 3,667,673 -0.51(-0.16%)
Mar 07, 2022 320.30 321.25 314.44 315.46 3,763,086 -7.62(-2.36%)
Mar 04, 2022 320.47 324.06 317.53 323.09 3,361,939 -3.68(-1.12%)
Mar 03, 2022 332.11 334.68 323.54 326.76 2,437,767 -2.90(-0.88%)
Mar 02, 2022 324.98 331.25 320.87 329.67 3,539,403 +8.02(+2.49%)
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.