Skip to main content

Goldman Sachs Group (NY: GS )

416.35 +1.10 (+0.26%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 361.89 361.89 351.27 352.59 2,859,403 -6.40(-1.78%)
Sep 29, 2021 364.39 365.98 358.44 358.99 2,095,582 -4.30(-1.18%)
Sep 28, 2021 373.50 377.01 362.25 363.29 2,796,604 -9.62(-2.58%)
Sep 27, 2021 369.89 374.01 368.59 372.90 2,989,002 +8.36(+2.29%)
Sep 24, 2021 364.19 366.07 362.45 364.55 1,918,794 -0.94(-0.26%)
Sep 23, 2021 364.12 367.24 362.06 365.49 2,699,311 +5.96(+1.66%)
Sep 22, 2021 355.17 363.09 354.16 359.53 3,205,381 +8.98(+2.56%)
Sep 21, 2021 355.22 355.83 348.91 350.55 2,546,167 -2.14(-0.61%)
Sep 20, 2021 352.39 355.23 347.43 352.68 4,107,339 -12.43(-3.41%)
Sep 17, 2021 369.65 372.30 362.66 365.12 4,122,567 -4.87(-1.32%)
Sep 16, 2021 377.30 378.66 368.31 369.99 3,090,471 -4.91(-1.31%)
Sep 15, 2021 371.22 376.45 369.55 374.90 3,436,530 -1.62(-0.43%)
Sep 14, 2021 382.69 388.95 375.67 376.52 3,506,772 -5.19(-1.36%)
Sep 13, 2021 379.99 381.82 376.62 381.72 1,932,597 +5.39(+1.43%)
Sep 10, 2021 380.54 382.21 376.03 376.33 2,099,369 -1.03(-0.27%)
Sep 09, 2021 377.44 381.36 376.36 377.35 2,599,895 -0.39(-0.10%)
Sep 08, 2021 381.68 383.32 377.46 377.75 1,764,870 -4.96(-1.30%)
Sep 07, 2021 383.34 386.82 382.07 382.71 1,670,129 -0.92(-0.24%)
Sep 03, 2021 386.14 387.18 382.97 383.63 1,473,275 -2.98(-0.77%)
Sep 02, 2021 387.17 389.48 384.87 386.61 2,012,877 +0.78(+0.20%)
Sep 01, 2021 385.36 388.11 382.70 385.82 1,801,416 +0.14(+0.04%)
Aug 31, 2021 384.38 386.94 381.25 385.68 2,099,095 +1.78(+0.46%)
Aug 30, 2021 389.80 390.55 383.08 383.90 2,367,815 -5.65(-1.45%)
Aug 27, 2021 383.14 389.70 382.88 389.55 2,342,922 +6.76(+1.77%)
Aug 26, 2021 386.02 390.52 381.64 382.80 2,236,620 -0.66(-0.17%)
Aug 25, 2021 380.47 386.76 379.57 383.45 1,987,116 +4.23(+1.12%)
Aug 24, 2021 374.61 380.24 373.78 379.22 2,108,960 +6.60(+1.77%)
Aug 23, 2021 373.03 375.08 370.35 372.62 2,000,860 +5.18(+1.41%)
Aug 20, 2021 363.38 367.98 362.92 367.44 1,736,844 +2.13(+0.58%)
Aug 19, 2021 366.26 369.17 362.84 365.31 2,415,028 -4.85(-1.31%)
Aug 18, 2021 373.69 376.95 369.97 370.16 2,356,597 -5.73(-1.52%)
Aug 17, 2021 374.84 379.03 371.46 375.89 2,237,632 -3.14(-0.83%)
Aug 16, 2021 379.62 379.62 373.27 379.03 1,714,121 -2.25(-0.59%)
Aug 13, 2021 386.13 386.95 378.87 381.28 2,133,218 -3.92(-1.02%)
Aug 12, 2021 384.62 388.56 381.08 385.20 2,497,737 +1.03(+0.27%)
Aug 11, 2021 379.44 384.90 377.83 384.17 3,232,001 +5.50(+1.45%)
Aug 10, 2021 371.39 381.14 370.81 378.68 3,394,724 +7.51(+2.02%)
Aug 09, 2021 368.11 375.55 365.32 371.17 3,575,646 +1.85(+0.50%)
Aug 06, 2021 360.96 370.22 360.73 369.32 3,939,900 +12.62(+3.54%)
Aug 05, 2021 352.85 356.71 352.67 356.70 1,706,151 +5.98(+1.70%)
Aug 04, 2021 351.30 355.18 348.78 350.73 1,709,803 -2.32(-0.66%)
Aug 03, 2021 352.94 353.93 345.07 353.05 1,609,855 +2.01(+0.57%)
Aug 02, 2021 349.16 359.15 348.77 351.03 2,566,757 +3.07(+0.88%)
Jul 30, 2021 349.53 352.67 346.27 347.96 1,589,093 -2.48(-0.71%)
Jul 29, 2021 349.96 352.26 347.90 350.44 1,396,293 +3.08(+0.89%)
Jul 28, 2021 348.82 350.34 345.60 347.36 1,797,924 -0.57(-0.16%)
Jul 27, 2021 345.75 348.20 342.71 347.92 1,928,126 -0.98(-0.28%)
Jul 26, 2021 346.38 349.63 346.32 348.91 1,679,451 +1.72(+0.49%)
Jul 23, 2021 347.69 350.86 344.71 347.19 1,839,152 +1.24(+0.36%)
Jul 22, 2021 345.57 346.86 341.99 345.95 2,032,423 -0.73(-0.21%)
Jul 21, 2021 341.61 347.98 341.51 346.68 2,582,981 +8.11(+2.40%)
Jul 20, 2021 326.97 340.94 326.30 338.57 3,163,291 +9.32(+2.83%)
Jul 19, 2021 327.30 329.69 323.94 329.25 4,733,748 -9.36(-2.76%)
Jul 16, 2021 348.01 348.01 337.70 338.61 2,783,139 -7.94(-2.29%)
Jul 15, 2021 344.58 351.55 343.96 346.54 2,352,165 -0.97(-0.28%)
Jul 14, 2021 351.55 354.36 344.72 347.51 3,548,347 -1.47(-0.42%)
Jul 13, 2021 353.70 357.66 345.30 348.98 6,967,883 -4.19(-1.19%)
Jul 12, 2021 343.72 356.43 340.95 353.18 4,450,539 +8.11(+2.35%)
Jul 09, 2021 339.72 345.43 338.74 345.06 2,846,202 +11.90(+3.57%)
Jul 08, 2021 333.78 336.83 330.06 333.17 3,166,164 -8.10(-2.37%)
Jul 07, 2021 341.11 343.51 336.17 341.27 2,166,278 -2.03(-0.59%)
Jul 06, 2021 346.43 346.80 339.17 343.30 2,330,145 -3.99(-1.15%)
Jul 02, 2021 349.29 349.56 345.68 347.29 1,723,343 -0.77(-0.22%)
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.