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 (%)
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%)
Dec 01, 2021 373.95 380.13 366.54 366.80 2,541,338 -2.44(-0.66%)
Nov 30, 2021 371.71 374.91 365.63 369.25 4,712,397 -5.38(-1.44%)
Nov 29, 2021 381.86 384.15 370.66 374.63 2,973,890 -2.76(-0.73%)
Nov 26, 2021 372.63 379.64 370.92 377.39 2,773,389 -9.50(-2.45%)
Nov 24, 2021 392.52 394.92 386.02 386.89 2,255,780 -6.93(-1.76%)
Nov 23, 2021 387.92 394.41 385.26 393.82 2,478,891 +9.87(+2.57%)
Nov 22, 2021 381.04 390.09 378.15 383.95 3,155,998 +8.50(+2.26%)
Nov 19, 2021 370.60 378.21 369.30 375.45 2,694,948 -3.86(-1.02%)
Nov 18, 2021 380.21 380.21 379.04 379.31 1,906,136 -0.18(-0.05%)
Nov 17, 2021 389.46 390.24 379.40 379.48 3,015,694 -11.18(-2.86%)
Nov 16, 2021 391.46 393.30 386.70 390.67 1,338,540 -1.67(-0.42%)
Nov 15, 2021 393.49 394.79 391.47 392.33 1,483,135 -0.10(-0.02%)
Nov 12, 2021 390.58 392.62 386.90 392.43 1,403,307 +2.49(+0.64%)
Nov 11, 2021 387.81 391.32 386.23 389.94 1,290,273 +3.12(+0.81%)
Nov 10, 2021 389.93 386.82 2,311,949 -6.04(-1.54%)
Nov 09, 2021 393.59 395.02 387.73 392.86 2,316,893 -2.90(-0.73%)
Nov 08, 2021 397.26 400.90 395.39 395.75 1,779,726 +1.22(+0.31%)
Nov 05, 2021 398.72 401.68 393.58 394.53 2,172,542 -0.96(-0.24%)
Nov 04, 2021 401.87 403.17 390.61 395.49 3,920,805 -9.53(-2.35%)
Nov 03, 2021 410.07 410.93 399.85 405.02 3,657,880 -5.77(-1.40%)
Nov 02, 2021 402.31 413.02 400.07 410.79 3,095,428 +6.93(+1.72%)
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.