Goldman Sachs Group (NY: GS )

343.91 USD -4.19 (-1.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 385.00 386.94 380.83 382.55 1,601,273 -2.97(-0.77%)
Dec 30, 2021 387.75 389.78 385.20 385.52 1,159,303 -0.68(-0.18%)
Dec 29, 2021 387.97 389.46 384.42 386.20 1,326,140 -1.41(-0.36%)
Dec 28, 2021 388.93 391.33 386.23 387.61 1,528,186 -0.43(-0.11%)
Dec 27, 2021 386.99 389.11 385.00 388.04 1,430,419 +3.00(+0.78%)
Dec 23, 2021 383.79 387.61 383.57 385.04 1,624,173 +2.71(+0.71%)
Dec 22, 2021 380.42 384.01 379.27 382.33 1,487,241 +2.01(+0.53%)
Dec 21, 2021 376.43 382.08 374.76 380.32 2,942,361 +8.71(+2.34%)
Dec 20, 2021 375.52 375.62 366.65 371.61 3,726,704 -10.19(-2.67%)
Dec 17, 2021 389.21 393.67 380.63 381.80 7,101,413 -15.57(-3.92%)
Dec 16, 2021 395.13 399.84 391.80 397.37 3,574,487 +7.46(+1.91%)
Dec 15, 2021 389.50 391.40 380.60 389.91 2,796,080 +1.09(+0.28%)
Dec 14, 2021 383.56 392.50 383.26 388.82 2,787,619 +4.18(+1.09%)
Dec 13, 2021 391.19 391.19 382.66 384.64 2,311,688 -6.42(-1.64%)
Dec 10, 2021 398.00 398.86 388.66 391.06 1,893,761 -5.43(-1.37%)
Dec 09, 2021 395.70 400.19 393.00 396.49 2,110,883 -0.83(-0.21%)
Dec 08, 2021 401.23 401.71 395.14 397.32 1,630,713 -2.79(-0.70%)
Dec 07, 2021 393.58 401.75 393.06 400.11 2,440,617 +10.81(+2.78%)
Dec 06, 2021 388.67 393.60 383.49 389.30 1,996,637 +6.57(+1.72%)
Dec 03, 2021 389.88 389.88 379.03 382.73 2,807,898 -4.81(-1.24%)
Dec 02, 2021 378.00 389.09 376.03 387.54 3,338,240 +11.06(+2.94%)
Dec 01, 2021 383.82 390.16 376.21 376.48 2,476,014 -4.51(-1.18%)
Nov 30, 2021 383.53 386.83 377.26 380.99 4,567,164 -5.55(-1.44%)
Nov 29, 2021 394.00 396.37 382.45 386.54 2,882,237 -2.85(-0.73%)
Nov 26, 2021 384.48 391.71 382.71 389.39 2,687,915 -9.80(-2.45%)
Nov 24, 2021 405.00 407.48 398.30 399.19 2,186,259 -7.15(-1.76%)
Nov 23, 2021 400.25 406.96 397.51 406.34 2,402,494 +10.18(+2.57%)
Nov 22, 2021 393.16 402.49 390.18 396.16 3,058,733 +8.77(+2.26%)
Nov 19, 2021 382.38 390.24 381.04 387.39 2,611,892 -3.98(-1.02%)
Nov 18, 2021 392.30 392.30 391.09 391.37 1,847,391 -0.18(-0.05%)
Nov 17, 2021 401.85 402.65 391.47 391.55 2,922,753 -11.54(-2.86%)
Nov 16, 2021 403.91 405.81 399.00 403.09 1,297,287 -1.72(-0.42%)
Nov 15, 2021 406.00 407.34 403.91 404.81 1,437,426 -0.10(-0.02%)
Nov 12, 2021 403.00 405.10 399.20 404.91 1,360,058 +2.57(+0.64%)
Nov 11, 2021 400.14 403.76 398.51 402.34 1,250,508 +3.22(+0.81%)
Nov 10, 2021 402.33 399.12 2,240,697 -6.23(-1.54%)
Nov 09, 2021 406.11 407.58 400.06 405.35 2,245,488 -2.99(-0.73%)
Nov 08, 2021 409.89 413.65 407.96 408.34 1,724,876 +1.26(+0.31%)
Nov 05, 2021 411.40 414.45 406.10 407.08 2,105,586 -0.99(-0.24%)
Nov 04, 2021 414.65 415.99 403.03 408.07 3,799,969 -9.83(-2.35%)
Nov 03, 2021 423.11 424.00 412.56 417.90 3,545,147 -5.95(-1.40%)
Nov 02, 2021 415.10 426.16 412.79 423.85 3,000,029 +7.15(+1.72%)
Nov 01, 2021 417.07 415.59 413.25 416.70 1,820,238 +3.35(+0.81%)
Oct 29, 2021 414.02 415.96 411.18 413.35 2,061,716 -1.47(-0.35%)
Oct 28, 2021 412.00 414.92 409.06 414.82 1,445,179 +3.83(+0.93%)
Oct 27, 2021 416.55 418.06 410.55 410.99 2,066,203 -6.62(-1.59%)
Oct 26, 2021 416.37 417.61 1,843,133 +2.86(+0.69%)
Oct 25, 2021 416.21 419.49 413.27 414.75 1,823,871 +0.43(+0.10%)
Oct 22, 2021 409.99 415.36 409.10 414.32 2,414,032 +6.73(+1.65%)
Oct 21, 2021 406.80 412.66 404.61 407.59 2,162,066 -0.30(-0.07%)
Oct 20, 2021 411.00 414.33 406.20 407.89 2,452,501 -4.27(-1.04%)
Oct 19, 2021 415.18 415.85 409.69 412.16 2,566,508 -1.53(-0.37%)
Oct 18, 2021 408.01 415.94 407.60 413.69 3,828,003 +7.62(+1.88%)
Oct 15, 2021 402.31 407.27 396.34 406.07 6,461,428 +14.87(+3.80%)
Oct 14, 2021 392.00 393.66 382.20 391.20 3,375,336 +4.89(+1.27%)
Oct 13, 2021 388.00 388.38 378.62 386.31 2,392,135 -0.22(-0.06%)
Oct 12, 2021 386.22 388.59 381.02 386.53 2,087,451 +1.29(+0.33%)
Oct 11, 2021 392.90 396.95 385.02 385.24 1,785,961 -7.57(-1.93%)
Oct 08, 2021 390.83 394.31 388.18 392.81 1,446,728 +2.19(+0.56%)
Oct 07, 2021 392.91 397.85 389.76 390.62 2,346,314 +2.57(+0.66%)
Oct 06, 2021 382.38 389.55 378.66 388.05 2,111,036 +2.24(+0.58%)
Oct 05, 2021 378.10 388.21 376.00 385.81 2,508,282 +11.66(+3.12%)
Oct 04, 2021 380.21 386.87 372.82 374.15 2,894,132 -5.85(-1.54%)
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.