Goldman Sachs Group (NY: GS )

348.10 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 325.77 328.68 319.04 319.48 3,732,200 -8.28(-2.53%)
Feb 25, 2021 333.33 335.81 326.29 327.76 4,126,400 -2.88(-0.87%)
Feb 24, 2021 320.17 330.97 320.10 330.64 3,914,427 +11.43(+3.58%)
Feb 23, 2021 317.86 320.00 310.58 319.21 2,941,672 +2.34(+0.74%)
Feb 22, 2021 313.00 320.56 312.21 316.87 3,160,460 +1.25(+0.40%)
Feb 19, 2021 310.23 316.78 310.23 315.62 2,749,500 +5.72(+1.85%)
Feb 18, 2021 309.22 314.50 307.58 309.90 2,093,352 -2.84(-0.91%)
Feb 17, 2021 310.03 314.98 308.76 312.74 2,463,753 +0.78(+0.25%)
Feb 16, 2021 310.00 312.92 309.22 311.96 2,790,634 +5.64(+1.84%)
Feb 12, 2021 301.99 306.70 301.77 306.32 1,977,200 +4.00(+1.32%)
Feb 11, 2021 303.98 305.01 299.17 302.32 2,159,260 -1.96(-0.64%)
Feb 10, 2021 300.00 305.18 297.75 304.28 3,212,676 +3.82(+1.27%)
Feb 09, 2021 299.60 302.45 297.70 300.46 2,071,225 +0.31(+0.10%)
Feb 08, 2021 295.00 300.89 294.50 300.15 2,823,298 +6.65(+2.27%)
Feb 05, 2021 295.00 297.24 292.19 293.50 2,938,100 -0.25(-0.09%)
Feb 04, 2021 290.00 295.83 289.52 293.75 2,994,341 +5.20(+1.80%)
Feb 03, 2021 286.61 289.81 285.18 288.55 2,711,258 +1.58(+0.55%)
Feb 02, 2021 278.32 288.25 278.00 286.97 5,191,308 +12.24(+4.46%)
Feb 01, 2021 272.66 276.80 272.00 274.73 2,322,380 +3.56(+1.31%)
Jan 29, 2021 274.27 277.40 270.62 271.17 3,411,900 -3.85(-1.40%)
Jan 28, 2021 273.88 279.83 271.33 275.02 3,776,517 +1.69(+0.62%)
Jan 27, 2021 276.00 277.37 271.32 273.33 3,880,080 -8.43(-2.99%)
Jan 26, 2021 283.93 285.77 280.08 281.76 3,291,574 -1.28(-0.45%)
Jan 25, 2021 284.53 286.35 277.50 283.04 4,573,752 -6.35(-2.19%)
Jan 22, 2021 286.69 290.59 285.50 289.39 2,568,700 +0.02(+0.01%)
Jan 21, 2021 290.45 292.74 288.53 289.37 2,515,534 -1.10(-0.38%)
Jan 20, 2021 295.82 297.45 287.48 290.47 4,788,453 -3.73(-1.27%)
Jan 19, 2021 305.00 306.60 293.80 294.20 6,720,799 -6.81(-2.26%)
Jan 15, 2021 301.19 304.86 296.88 301.01 3,863,700 -6.86(-2.23%)
Jan 14, 2021 304.05 309.41 303.54 307.87 3,188,763 +4.93(+1.63%)
Jan 13, 2021 300.08 303.72 299.10 302.94 2,412,422 +0.73(+0.24%)
Jan 12, 2021 297.14 303.98 296.02 302.21 4,810,644 +8.38(+2.85%)
Jan 11, 2021 286.80 295.00 284.20 293.83 2,649,746 +3.75(+1.29%)
Jan 08, 2021 292.00 292.28 285.06 290.08 2,800,700 -1.57(-0.54%)
Jan 07, 2021 287.77 295.89 286.68 291.65 4,009,278 +6.10(+2.14%)
Jan 06, 2021 276.29 288.38 273.10 285.55 6,379,370 +14.62(+5.40%)
Jan 05, 2021 263.88 273.50 262.57 270.93 4,205,511 +5.93(+2.24%)
Jan 04, 2021 267.00 267.58 260.16 265.00 3,570,157 +1.29(+0.49%)
Dec 31, 2020 263.71 263.71 263.71 1,566,637 +4.26(+1.64%)
Dec 30, 2020 258.81 260.65 257.83 259.45 1,566,637 +1.44(+0.56%)
Dec 29, 2020 260.26 260.86 256.50 258.01 1,430,425 -1.58(-0.61%)
Dec 28, 2020 257.81 262.65 257.00 259.59 2,787,607 +3.43(+1.34%)
Dec 24, 2020 257.04 257.62 253.75 256.16 968,100 -0.29(-0.11%)
Dec 23, 2020 251.50 260.58 251.30 256.45 3,371,603 +6.36(+2.54%)
Dec 22, 2020 256.86 257.70 249.80 250.09 3,599,815 -6.89(-2.68%)
Dec 21, 2020 250.29 260.85 248.76 256.98 7,396,022 +14.85(+6.13%)
Dec 18, 2020 245.39 245.39 240.56 242.13 4,088,100 -2.30(-0.94%)
Dec 17, 2020 245.00 245.93 243.00 244.43 2,983,214 +0.66(+0.27%)
Dec 16, 2020 243.56 243.90 241.12 243.77 2,399,987 +1.34(+0.55%)
Dec 15, 2020 239.50 243.61 237.19 242.43 2,347,995 +4.64(+1.95%)
Dec 14, 2020 243.28 243.50 237.39 237.79 1,926,871 -2.20(-0.92%)
Dec 11, 2020 240.81 241.20 237.10 239.99 2,077,400 -4.41(-1.80%)
Dec 10, 2020 240.00 245.18 239.51 244.40 2,541,650 +1.58(+0.65%)
Dec 09, 2020 240.00 245.36 239.53 242.82 3,551,515 +3.98(+1.67%)
Dec 08, 2020 237.01 239.19 236.58 238.84 1,370,121 +0.39(+0.16%)
Dec 07, 2020 238.54 239.85 235.45 238.45 1,786,897 -1.13(-0.47%)
Dec 04, 2020 237.70 239.75 236.95 239.58 2,373,000 +4.11(+1.75%)
Dec 03, 2020 237.29 238.85 234.64 235.47 2,142,646 -2.18(-0.92%)
Dec 02, 2020 232.08 238.13 231.58 237.65 2,135,498 +5.57(+2.40%)
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.