Goldman Sachs Group (NY: GS )

383.50 USD -15.69 (-3.93%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,437,451 -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%)
Oct 01, 2021 379.44 382.72 375.85 380.00 2,382,403 +1.97(+0.52%)
Sep 30, 2021 388.00 388.00 376.62 378.03 2,666,974 -6.86(-1.78%)
Sep 29, 2021 390.68 392.39 384.30 384.89 1,954,556 -4.61(-1.18%)
Sep 28, 2021 400.45 404.21 388.39 389.50 2,608,401 -10.31(-2.58%)
Sep 27, 2021 396.58 401.00 395.18 399.81 2,787,852 +8.96(+2.29%)
Sep 24, 2021 390.47 392.48 388.60 390.85 1,789,665 -1.01(-0.26%)
Sep 23, 2021 390.39 393.74 388.18 391.86 2,517,582 +6.39(+1.66%)
Sep 22, 2021 380.80 389.29 379.71 385.47 2,989,669 +9.63(+2.56%)
Sep 21, 2021 380.85 381.50 374.08 375.84 2,374,818 -2.29(-0.61%)
Sep 20, 2021 377.82 380.86 372.50 378.13 3,830,928 -13.33(-3.41%)
Sep 17, 2021 396.32 399.16 388.83 391.46 3,845,131 -5.22(-1.32%)
Sep 16, 2021 404.52 405.98 394.89 396.68 2,882,492 -5.27(-1.31%)
Sep 15, 2021 398.00 403.61 396.21 401.95 3,205,262 -1.74(-0.43%)
Sep 14, 2021 410.30 417.01 402.78 403.69 3,270,777 -5.57(-1.36%)
Sep 13, 2021 407.41 409.37 403.80 409.26 1,802,539 +5.78(+1.43%)
Sep 10, 2021 408.00 409.79 403.16 403.48 1,958,088 -1.10(-0.27%)
Sep 09, 2021 404.67 408.88 403.51 404.58 2,424,930 -0.42(-0.10%)
Sep 08, 2021 409.22 410.98 404.70 405.00 1,646,100 -5.32(-1.30%)
Sep 07, 2021 411.00 414.73 409.64 410.32 1,557,735 -0.99(-0.24%)
Sep 03, 2021 414.00 415.12 410.60 411.31 1,374,128 -3.19(-0.77%)
Sep 02, 2021 415.11 417.58 412.64 414.50 1,877,417 +0.84(+0.20%)
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.