Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 345.38 348.48 342.16 343.83 1,608,167 -2.45(-0.71%)
Jul 29, 2021 345.81 348.08 343.77 346.28 1,413,054 +3.05(+0.89%)
Jul 28, 2021 344.69 346.18 341.50 343.24 1,819,506 -0.56(-0.16%)
Jul 27, 2021 341.65 344.07 338.64 343.80 1,951,270 -0.97(-0.28%)
Jul 26, 2021 342.27 345.48 342.21 344.77 1,699,610 +1.70(+0.49%)
Jul 23, 2021 343.57 346.69 340.62 343.07 1,861,228 +1.23(+0.36%)
Jul 22, 2021 341.47 342.75 337.94 341.84 2,056,819 -0.72(-0.21%)
Jul 21, 2021 337.56 343.85 337.46 342.57 2,613,986 +8.02(+2.40%)
Jul 20, 2021 323.10 336.89 322.43 334.55 3,201,261 +9.21(+2.83%)
Jul 19, 2021 323.42 325.77 320.10 325.34 4,790,569 -9.25(-2.76%)
Jul 16, 2021 343.88 343.88 333.70 334.59 2,816,546 -7.84(-2.29%)
Jul 15, 2021 340.50 347.38 339.88 342.43 2,380,399 -0.96(-0.28%)
Jul 14, 2021 347.38 350.15 340.63 343.39 3,590,940 -1.45(-0.42%)
Jul 13, 2021 349.50 353.42 341.20 344.84 7,051,521 -4.14(-1.19%)
Jul 12, 2021 339.64 352.20 336.91 348.99 4,503,961 +8.02(+2.35%)
Jul 09, 2021 335.69 341.33 334.73 340.97 2,880,367 +11.76(+3.57%)
Jul 08, 2021 329.82 332.84 326.14 329.21 3,204,169 -8.01(-2.37%)
Jul 07, 2021 337.06 339.44 332.19 337.22 2,192,281 -2.01(-0.59%)
Jul 06, 2021 342.32 342.69 335.14 339.23 2,358,115 -3.94(-1.15%)
Jul 02, 2021 345.14 345.41 341.58 343.17 1,744,029 -0.76(-0.22%)
Jul 01, 2021 349.17 350.03 343.16 343.94 2,843,270 -4.16(-1.20%)
Jun 30, 2021 340.18 348.63 340.18 348.10 2,434,647 +6.34(+1.85%)
Jun 29, 2021 343.81 346.78 340.05 341.76 2,578,557 +3.59(+1.06%)
Jun 28, 2021 337.34 338.32 333.73 338.18 1,996,674 -0.06(-0.02%)
Jun 25, 2021 338.28 340.41 334.35 338.23 3,033,674 +0.02(+0.01%)
Jun 24, 2021 332.94 340.17 332.74 338.21 2,958,596 +7.06(+2.13%)
Jun 23, 2021 329.08 332.46 328.04 331.15 1,866,393 +3.23(+0.98%)
Jun 22, 2021 327.44 330.08 323.44 327.92 2,039,342 -0.01(-0.00%)
Jun 21, 2021 323.67 328.32 321.97 327.93 2,961,824 +7.99(+2.50%)
Jun 18, 2021 326.22 328.70 319.29 319.94 6,858,060 -11.62(-3.50%)
Jun 17, 2021 342.59 342.59 327.02 331.56 4,517,738 -8.71(-2.56%)
Jun 16, 2021 340.27 343.10 335.00 340.27 3,557,880 -0.28(-0.08%)
Jun 15, 2021 342.57 343.80 336.75 340.55 2,510,461 -1.49(-0.43%)
Jun 14, 2021 346.17 347.23 340.00 342.04 2,790,547 -4.70(-1.36%)
Jun 11, 2021 344.59 347.38 344.05 346.74 2,308,485 +3.77(+1.10%)
Jun 10, 2021 357.37 357.37 341.51 342.97 4,251,381 -8.11(-2.31%)
Jun 09, 2021 351.43 352.45 347.50 351.08 2,208,922 -1.76(-0.50%)
Jun 08, 2021 353.84 354.47 350.57 352.84 2,673,713 -3.17(-0.89%)
Jun 07, 2021 360.45 360.69 355.45 356.01 2,386,133 -3.02(-0.84%)
Jun 04, 2021 357.41 359.58 354.33 359.03 2,741,084 +2.50(+0.70%)
Jun 03, 2021 350.59 358.85 348.65 356.53 3,274,654 +4.84(+1.38%)
Jun 02, 2021 351.58 352.81 347.95 351.69 3,061,284 +0.92(+0.26%)
Jun 01, 2021 346.42 351.61 345.14 350.77 3,971,034 +9.56(+2.80%)
May 28, 2021 341.19 342.17 337.76 341.21 2,366,550 +1.74(+0.51%)
May 27, 2021 339.43 341.46 335.75 339.47 4,262,894 +3.63(+1.08%)
May 26, 2021 333.64 337.11 330.82 335.84 2,320,561 +2.64(+0.79%)
May 25, 2021 338.13 341.66 332.81 333.20 2,877,977 -3.45(-1.03%)
May 24, 2021 335.77 337.96 334.11 336.65 2,006,959 +1.85(+0.55%)
May 21, 2021 330.44 335.60 329.54 334.80 2,907,419 +5.92(+1.80%)
May 20, 2021 328.14 330.86 323.00 328.87 2,099,791 +1.28(+0.39%)
May 19, 2021 328.34 329.07 323.53 327.59 4,042,814 -5.65(-1.70%)
May 18, 2021 339.48 341.03 332.73 333.24 2,208,173 -4.29(-1.27%)
May 17, 2021 336.19 338.86 333.19 337.53 2,001,195 +0.44(+0.13%)
May 14, 2021 330.90 337.77 330.63 337.09 2,989,086 +9.10(+2.78%)
May 13, 2021 322.90 329.88 322.90 327.99 2,925,603 +4.03(+1.24%)
May 12, 2021 331.88 336.51 322.92 323.96 3,618,107 -5.04(-1.53%)
May 11, 2021 331.48 336.96 327.81 329.00 4,084,494 -8.01(-2.38%)
May 10, 2021 341.42 344.60 336.84 337.01 3,713,299 -2.02(-0.60%)
May 07, 2021 331.18 339.72 329.93 339.03 3,695,576 +4.50(+1.34%)
May 06, 2021 328.86 334.83 325.88 334.53 3,333,688 +7.63(+2.33%)
May 05, 2021 323.60 328.29 318.61 326.90 2,997,155 +7.11(+2.22%)
May 04, 2021 318.93 321.56 313.14 319.79 3,097,129 -0.29(-0.09%)
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.