Skip to main content

Goldman Sachs Group (NY: GS )

498.43 -5.40 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 345.42 348.52 342.20 343.87 1,608,005 -2.45(-0.71%)
Jul 29, 2021 345.84 348.12 343.80 346.32 1,412,911 +3.05(+0.89%)
Jul 28, 2021 344.72 346.22 341.54 343.27 1,819,322 -0.56(-0.16%)
Jul 27, 2021 341.69 344.11 338.68 343.83 1,951,073 -0.97(-0.28%)
Jul 26, 2021 342.31 345.52 342.25 344.80 1,699,439 +1.70(+0.49%)
Jul 23, 2021 343.60 346.73 340.66 343.11 1,861,040 +1.23(+0.36%)
Jul 22, 2021 341.50 342.78 337.97 341.88 2,056,612 -0.73(-0.21%)
Jul 21, 2021 337.59 343.89 337.49 342.60 2,613,722 +8.02(+2.40%)
Jul 20, 2021 323.13 336.93 322.46 334.59 3,200,938 +9.21(+2.83%)
Jul 19, 2021 323.45 325.81 320.13 325.38 4,790,086 -9.25(-2.76%)
Jul 16, 2021 343.91 343.91 333.73 334.62 2,816,262 -7.84(-2.29%)
Jul 15, 2021 340.53 347.42 339.92 342.46 2,380,159 -0.96(-0.28%)
Jul 14, 2021 347.42 350.19 340.67 343.43 3,590,578 -1.45(-0.42%)
Jul 13, 2021 349.54 353.45 341.24 344.88 7,050,811 -4.15(-1.19%)
Jul 12, 2021 339.68 352.23 336.94 349.02 4,503,507 +8.02(+2.35%)
Jul 09, 2021 335.72 341.36 334.76 341.01 2,880,076 +11.76(+3.57%)
Jul 08, 2021 329.85 332.87 326.18 329.25 3,203,846 -8.01(-2.37%)
Jul 07, 2021 337.10 339.48 332.22 337.25 2,192,060 -2.01(-0.59%)
Jul 06, 2021 342.36 342.72 335.18 339.26 2,357,877 -3.94(-1.15%)
Jul 02, 2021 345.18 345.45 341.61 343.21 1,743,853 -0.76(-0.22%)
Jul 01, 2021 349.21 350.07 343.19 343.97 2,842,984 -4.17(-1.20%)
Jun 30, 2021 340.22 348.67 340.22 348.13 2,434,401 +6.34(+1.85%)
Jun 29, 2021 343.85 346.81 340.08 341.80 2,578,297 +3.59(+1.06%)
Jun 28, 2021 337.37 338.36 333.76 338.21 1,996,473 -0.06(-0.02%)
Jun 25, 2021 338.31 340.45 334.38 338.26 3,033,368 +0.02(+0.01%)
Jun 24, 2021 332.97 340.20 332.77 338.25 2,958,298 +7.06(+2.13%)
Jun 23, 2021 329.11 332.49 328.07 331.18 1,866,205 +3.23(+0.98%)
Jun 22, 2021 327.47 330.11 323.47 327.95 2,039,136 -0.01(-0.00%)
Jun 21, 2021 323.70 328.36 322.00 327.96 2,961,525 +7.99(+2.50%)
Jun 18, 2021 326.26 328.73 319.33 319.97 6,857,368 -11.62(-3.50%)
Jun 17, 2021 342.62 342.62 327.06 331.60 4,517,283 -8.71(-2.56%)
Jun 16, 2021 340.30 343.13 335.04 340.31 3,557,521 -0.28(-0.08%)
Jun 15, 2021 342.60 343.83 336.79 340.58 2,510,208 -1.49(-0.43%)
Jun 14, 2021 346.21 347.26 340.03 342.07 2,790,266 -4.70(-1.36%)
Jun 11, 2021 344.62 347.42 344.08 346.78 2,308,253 +3.77(+1.10%)
Jun 10, 2021 357.41 357.41 341.54 343.01 4,250,953 -8.11(-2.31%)
Jun 09, 2021 351.46 352.48 347.54 351.12 2,208,699 -1.76(-0.50%)
Jun 08, 2021 353.88 354.51 350.60 352.88 2,673,444 -3.17(-0.89%)
Jun 07, 2021 360.49 360.73 355.49 356.05 2,385,892 -3.02(-0.84%)
Jun 04, 2021 357.44 359.62 354.36 359.07 2,740,807 +2.50(+0.70%)
Jun 03, 2021 350.63 358.88 348.69 356.56 3,274,324 +4.84(+1.38%)
Jun 02, 2021 351.62 352.84 347.99 351.72 3,060,975 +0.92(+0.26%)
Jun 01, 2021 346.45 351.65 345.18 350.80 3,970,634 +9.56(+2.80%)
May 28, 2021 341.23 342.21 337.80 341.25 2,366,312 +1.74(+0.51%)
May 27, 2021 339.47 341.49 335.78 339.50 4,262,464 +3.63(+1.08%)
May 26, 2021 333.68 337.14 330.85 335.87 2,320,327 +2.64(+0.79%)
May 25, 2021 338.17 341.70 332.85 333.23 2,877,687 -3.45(-1.03%)
May 24, 2021 335.80 337.99 334.14 336.69 2,006,757 +1.85(+0.55%)
May 21, 2021 330.47 335.63 329.57 334.83 2,907,126 +5.92(+1.80%)
May 20, 2021 328.18 330.89 323.03 328.91 2,099,579 +1.28(+0.39%)
May 19, 2021 328.38 329.11 323.56 327.63 4,042,407 -5.65(-1.69%)
May 18, 2021 339.51 341.06 332.76 333.28 2,207,951 -4.29(-1.27%)
May 17, 2021 336.22 338.89 333.22 337.56 2,000,993 +0.44(+0.13%)
May 14, 2021 330.94 337.80 330.66 337.12 2,988,784 +9.11(+2.78%)
May 13, 2021 322.94 329.92 322.94 328.02 2,925,308 +4.03(+1.24%)
May 12, 2021 331.91 336.54 322.96 323.99 3,617,742 -5.05(-1.53%)
May 11, 2021 331.51 337.00 327.85 329.04 4,084,083 -8.01(-2.38%)
May 10, 2021 341.45 344.63 336.88 337.04 3,712,925 -2.02(-0.60%)
May 07, 2021 331.21 339.76 329.96 339.06 3,695,203 +4.50(+1.34%)
May 06, 2021 328.90 334.87 325.91 334.56 3,333,352 +7.63(+2.33%)
May 05, 2021 323.63 328.32 318.64 326.93 2,996,853 +7.11(+2.22%)
May 04, 2021 318.96 321.59 313.17 319.82 3,096,817 -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.