Goldman Sachs Group (NY: GS )

380.58 -3.23 (-0.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 331.50 335.00 328.87 332.52 4,375,616 -8.60(-2.52%)
Feb 25, 2022 331.44 341.69 334.58 341.12 3,059,111 +9.68(+2.92%)
Feb 24, 2022 320.12 332.24 318.54 331.44 4,681,124 -0.98(-0.29%)
Feb 23, 2022 338.64 340.28 331.08 332.42 2,273,833 -3.00(-0.89%)
Feb 22, 2022 333.66 340.03 332.43 335.42 2,658,700 -1.72(-0.51%)
Feb 18, 2022 337.14 0 -2.94(-0.87%)
Feb 17, 2022 349.56 351.68 338.89 340.09 3,184,149 -10.71(-3.05%)
Feb 16, 2022 352.06 353.69 347.37 350.80 2,219,999 -3.79(-1.07%)
Feb 15, 2022 354.73 356.49 352.07 354.58 1,895,072 +3.60(+1.03%)
Feb 14, 2022 353.73 354.93 348.00 350.98 2,659,238 -2.75(-0.78%)
Feb 11, 2022 359.08 365.26 351.50 353.73 3,224,994 -7.32(-2.03%)
Feb 10, 2022 362.15 367.70 359.35 361.05 2,465,092 -3.86(-1.06%)
Feb 09, 2022 363.41 366.61 361.37 364.90 2,309,754 +4.32(+1.20%)
Feb 08, 2022 361.54 363.07 356.84 360.59 3,510,357 +1.90(+0.53%)
Feb 07, 2022 356.10 361.92 354.01 358.69 2,704,842 +0.54(+0.15%)
Feb 04, 2022 352.86 361.42 351.74 358.15 3,861,581 +8.50(+2.43%)
Feb 03, 2022 353.49 348.95 349.65 2,433,770 -4.07(-1.15%)
Feb 02, 2022 354.16 359.06 348.63 353.73 2,793,106 -0.97(-0.27%)
Feb 01, 2022 346.98 355.17 344.95 354.70 3,389,682 +9.14(+2.64%)
Jan 31, 2022 335.74 346.08 345.56 3,395,351 +7.47(+2.21%)
Jan 28, 2022 329.05 338.23 324.88 338.09 3,812,577 +5.83(+1.75%)
Jan 27, 2022 336.79 339.81 329.04 332.26 2,641,462 -1.61(-0.48%)
Jan 26, 2022 337.69 341.47 329.87 333.87 3,839,440 +1.10(+0.33%)
Jan 25, 2022 329.18 333.96 322.40 332.77 4,057,715 -1.79(-0.54%)
Jan 24, 2022 328.65 335.23 317.84 334.56 6,743,507 -0.51(-0.15%)
Jan 21, 2022 336.66 340.02 331.96 335.07 5,033,569 -4.08(-1.20%)
Jan 20, 2022 339.93 348.00 337.24 339.15 4,715,979 +0.76(+0.22%)
Jan 19, 2022 349.13 350.46 337.49 338.39 7,606,220 -5.46(-1.59%)
Jan 18, 2022 350.79 352.28 338.31 343.85 13,470,074 -27.30(-7.36%)
Jan 14, 2022 371.15 0 -9.61(-2.52%)
Jan 13, 2022 383.92 386.66 379.73 380.75 2,560,359 +0.48(+0.13%)
Jan 12, 2022 392.88 393.73 378.57 380.28 4,263,826 -12.41(-3.16%)
Jan 11, 2022 389.96 392.97 386.12 392.69 1,795,536 +3.78(+0.97%)
Jan 10, 2022 391.00 393.98 384.08 388.91 3,086,897 +1.62(+0.42%)
Jan 07, 2022 387.45 390.25 384.39 387.29 2,422,936 +0.56(+0.15%)
Jan 06, 2022 390.69 390.89 376.50 386.73 3,038,281 -1.66(-0.43%)
Jan 05, 2022 399.27 402.05 387.66 388.38 3,559,412 -8.62(-2.17%)
Jan 04, 2022 391.89 399.73 390.87 397.01 4,018,200 +11.84(+3.07%)
Jan 03, 2022 379.00 389.04 377.38 385.17 3,422,323 +12.45(+3.34%)
Dec 31, 2021 375.10 376.99 371.05 372.72 1,643,519 -2.89(-0.77%)
Dec 30, 2021 377.78 379.76 375.29 375.61 1,189,888 -0.66(-0.18%)
Dec 29, 2021 378.00 379.45 374.54 376.27 1,361,127 -1.37(-0.36%)
Dec 28, 2021 378.93 381.27 376.31 377.65 1,568,504 -0.42(-0.11%)
Dec 27, 2021 377.04 379.11 375.10 378.07 1,468,157 +2.92(+0.78%)
Dec 23, 2021 373.93 377.65 373.71 375.14 1,667,023 +2.64(+0.71%)
Dec 22, 2021 370.64 374.13 369.52 372.50 1,526,478 +1.96(+0.53%)
Dec 21, 2021 366.75 372.26 365.13 370.54 3,019,989 +8.49(+2.34%)
Dec 20, 2021 365.87 365.97 357.23 362.06 3,825,025 -9.93(-2.67%)
Dec 17, 2021 379.20 383.55 370.85 371.99 7,288,769 -15.17(-3.92%)
Dec 16, 2021 384.97 389.56 381.73 387.16 3,668,792 +7.27(+1.91%)
Dec 15, 2021 379.49 381.34 370.81 379.89 2,869,849 +1.06(+0.28%)
Dec 14, 2021 373.70 382.41 373.41 378.82 2,861,164 +4.07(+1.09%)
Dec 13, 2021 381.13 381.13 372.82 374.75 2,372,677 -6.25(-1.64%)
Dec 10, 2021 387.77 388.61 378.67 381.01 1,943,724 -5.29(-1.37%)
Dec 09, 2021 385.53 389.90 382.90 386.30 2,166,574 -0.81(-0.21%)
Dec 08, 2021 390.92 391.38 384.98 387.11 1,673,736 -2.72(-0.70%)
Dec 07, 2021 383.46 391.42 382.96 389.82 2,505,007 +10.53(+2.78%)
Dec 06, 2021 378.68 383.48 373.63 379.29 2,049,314 +6.40(+1.72%)
Dec 03, 2021 379.86 379.86 369.29 372.89 2,881,978 -4.69(-1.24%)
Dec 02, 2021 368.28 379.09 366.36 377.58 3,426,312 +10.77(+2.94%)
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.