Skip to main content

Goldman Sachs Group (NY: GS )

418.24 +2.99 (+0.72%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 353.36 354.24 347.28 348.06 2,809,546 -4.21(-1.20%)
Jun 30, 2021 344.27 352.81 344.27 352.28 2,405,769 +6.41(+1.85%)
Jun 29, 2021 347.94 350.94 344.13 345.86 2,547,972 +3.63(+1.06%)
Jun 28, 2021 341.39 342.38 337.73 342.23 1,972,991 -0.06(-0.02%)
Jun 25, 2021 342.34 344.50 338.36 342.29 2,997,691 +0.02(+0.01%)
Jun 24, 2021 336.93 344.25 336.73 342.27 2,923,504 +7.15(+2.13%)
Jun 23, 2021 333.03 336.45 331.98 335.12 1,844,255 +3.27(+0.98%)
Jun 22, 2021 331.37 334.04 327.32 331.86 2,015,153 -0.01(-0.00%)
Jun 21, 2021 327.55 332.26 325.83 331.87 2,926,693 +8.08(+2.50%)
Jun 18, 2021 330.14 332.65 323.13 323.78 6,776,715 -11.76(-3.51%)
Jun 17, 2021 346.70 346.70 330.95 335.54 4,464,153 -8.82(-2.56%)
Jun 16, 2021 344.35 347.22 339.02 344.36 3,515,680 -0.28(-0.08%)
Jun 15, 2021 346.68 347.92 340.80 344.64 2,480,685 -1.50(-0.43%)
Jun 14, 2021 350.33 351.39 344.08 346.14 2,757,448 -4.76(-1.36%)
Jun 11, 2021 348.72 351.55 348.17 350.90 2,281,104 +3.81(+1.10%)
Jun 10, 2021 361.66 361.66 345.61 347.09 4,200,955 -8.21(-2.31%)
Jun 09, 2021 355.65 356.68 351.67 355.29 2,182,722 -1.78(-0.50%)
Jun 08, 2021 358.09 358.73 354.77 357.08 2,642,000 -3.21(-0.89%)
Jun 07, 2021 364.78 365.02 359.72 360.29 2,357,831 -3.05(-0.84%)
Jun 04, 2021 361.70 363.90 358.58 363.34 2,708,571 +2.53(+0.70%)
Jun 03, 2021 354.80 363.15 352.84 360.81 3,235,813 +4.90(+1.38%)
Jun 02, 2021 355.80 357.04 352.13 355.91 3,024,973 +0.93(+0.26%)
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.