Goldman Sachs Group (NY: GS )

380.94 USD -9.86 (-2.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 231.96 234.87 231.35 232.08 2,577,979 +1.50(+0.65%)
Nov 30, 2020 232.05 235.00 230.36 230.58 2,699,654 -4.82(-2.05%)
Nov 27, 2020 237.00 237.30 233.79 235.40 1,050,300 -1.14(-0.48%)
Nov 25, 2020 235.00 237.45 232.43 236.54 2,272,900 -0.96(-0.40%)
Nov 24, 2020 231.10 238.12 230.63 237.50 3,915,235 +8.67(+3.79%)
Nov 23, 2020 226.06 230.00 225.73 228.83 3,371,298 +5.48(+2.45%)
Nov 20, 2020 223.00 224.81 222.63 223.35 1,848,600 -1.22(-0.54%)
Nov 19, 2020 224.30 224.94 222.11 224.57 1,503,412 +0.27(+0.12%)
Nov 18, 2020 225.00 227.72 223.51 224.30 2,854,927 -0.35(-0.16%)
Nov 17, 2020 220.02 224.85 218.33 224.65 2,721,904 +2.27(+1.02%)
Nov 16, 2020 223.53 224.60 220.03 222.38 3,004,775 +3.30(+1.51%)
Nov 13, 2020 215.85 220.96 215.41 219.08 2,832,600 +4.57(+2.13%)
Nov 12, 2020 215.22 216.86 212.40 214.51 3,005,897 -3.54(-1.62%)
Nov 11, 2020 218.64 219.92 215.03 218.05 2,679,263 +0.58(+0.27%)
Nov 10, 2020 215.25 218.38 211.18 217.47 4,164,296 +2.54(+1.18%)
Nov 09, 2020 214.49 218.00 209.37 214.93 6,954,478 +13.67(+6.79%)
Nov 06, 2020 204.34 204.39 200.42 201.26 2,475,100 -1.70(-0.84%)
Nov 05, 2020 199.65 204.12 199.06 202.96 2,891,836 +5.09(+2.57%)
Nov 04, 2020 196.25 200.82 194.90 197.87 3,867,037 -0.06(-0.03%)
Nov 03, 2020 193.94 199.00 193.22 197.93 4,539,264 +7.73(+4.06%)
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.