Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 176.59 180.76 176.39 180.04 3,404,733 +3.78(+2.15%)
Jun 29, 2020 174.35 176.65 171.88 176.26 4,095,228 +3.90(+2.26%)
Jun 26, 2020 181.29 182.43 171.74 172.36 10,461,341 -16.32(-8.65%)
Jun 25, 2020 180.26 188.94 180.03 188.67 3,795,417 +8.27(+4.59%)
Jun 24, 2020 184.34 184.58 179.82 180.40 3,024,689 -6.16(-3.30%)
Jun 23, 2020 188.13 189.05 185.52 186.56 2,690,785 +1.24(+0.67%)
Jun 22, 2020 183.11 186.38 182.21 185.32 1,981,994 +1.63(+0.89%)
Jun 19, 2020 188.63 188.97 183.09 183.69 5,447,019 -2.01(-1.08%)
Jun 18, 2020 185.84 188.82 184.64 185.70 2,250,187 -2.14(-1.14%)
Jun 17, 2020 191.32 192.04 187.16 187.84 1,970,972 -3.10(-1.62%)
Jun 16, 2020 195.85 195.85 185.60 190.94 3,404,936 +2.99(+1.59%)
Jun 15, 2020 178.32 188.57 177.79 187.96 3,806,444 +4.13(+2.25%)
Jun 12, 2020 182.77 184.88 178.75 183.83 3,710,962 +6.97(+3.94%)
Jun 11, 2020 186.49 188.49 176.76 176.86 5,402,327 -17.66(-9.08%)
Jun 10, 2020 198.05 200.29 193.87 194.52 3,391,496 -4.17(-2.10%)
Jun 09, 2020 196.55 200.44 196.02 198.70 2,718,841 -2.47(-1.23%)
Jun 08, 2020 200.44 202.49 198.82 201.16 3,577,522 +2.63(+1.33%)
Jun 05, 2020 202.25 203.14 198.29 198.53 5,200,265 +2.82(+1.44%)
Jun 04, 2020 190.21 195.86 189.46 195.71 3,865,562 +3.87(+2.02%)
Jun 03, 2020 189.94 193.07 188.06 191.84 3,808,286 +5.86(+3.15%)
Jun 02, 2020 185.64 188.13 183.41 185.98 4,530,577 +3.84(+2.11%)
Jun 01, 2020 179.75 183.82 177.76 182.14 2,452,478 +3.13(+1.75%)
May 29, 2020 179.68 183.04 177.33 179.01 4,197,884 -3.17(-1.74%)
May 28, 2020 190.89 191.31 182.17 182.18 5,398,188 -7.64(-4.03%)
May 27, 2020 183.79 190.77 181.08 189.82 9,033,785 +12.31(+6.94%)
May 26, 2020 168.06 178.45 167.69 177.51 6,592,140 +14.60(+8.96%)
May 22, 2020 162.99 163.55 161.21 162.90 2,403,876 -0.15(-0.09%)
May 21, 2020 163.15 164.03 160.87 163.06 2,378,649 -1.21(-0.74%)
May 20, 2020 163.83 166.43 163.24 164.27 2,871,149 +3.27(+2.03%)
May 19, 2020 163.47 164.94 160.90 161.00 2,441,317 -3.67(-2.23%)
May 18, 2020 160.89 165.77 158.66 164.67 4,982,769 +9.06(+5.82%)
May 15, 2020 157.06 157.62 154.44 155.61 3,167,430 -2.34(-1.48%)
May 14, 2020 153.04 158.24 149.71 157.94 4,613,048 +2.40(+1.54%)
May 13, 2020 159.04 160.14 154.60 155.54 3,803,419 -4.90(-3.05%)
May 12, 2020 166.49 166.86 160.02 160.44 3,917,524 -5.39(-3.25%)
May 11, 2020 165.27 167.36 164.11 165.83 2,443,437 -2.02(-1.20%)
May 08, 2020 167.52 168.32 165.45 167.85 2,521,066 +2.78(+1.68%)
May 07, 2020 162.22 166.03 162.22 165.07 2,739,519 +4.89(+3.05%)
May 06, 2020 162.68 164.05 158.63 160.18 2,660,268 -1.25(-0.77%)
May 05, 2020 162.15 165.32 161.28 161.43 3,614,870 +2.06(+1.29%)
May 04, 2020 158.44 159.63 155.47 159.37 3,301,574 -0.97(-0.60%)
May 01, 2020 162.06 162.60 159.93 160.34 2,927,087 -5.72(-3.45%)
Apr 30, 2020 168.40 169.80 165.59 166.06 2,975,958 -5.99(-3.48%)
Apr 29, 2020 174.38 175.39 171.63 172.05 3,406,233 +2.74(+1.62%)
Apr 28, 2020 171.26 172.40 167.38 169.31 3,694,092 +3.14(+1.89%)
Apr 27, 2020 162.15 166.81 161.81 166.17 3,027,440 +5.92(+3.69%)
Apr 24, 2020 160.25 161.11 157.07 160.25 2,236,210 +1.77(+1.11%)
Apr 23, 2020 160.25 162.12 157.94 158.49 2,222,976 -0.84(-0.53%)
Apr 22, 2020 160.70 161.32 157.96 159.33 2,557,844 +1.96(+1.25%)
Apr 21, 2020 158.84 162.24 157.23 157.36 4,215,878 -5.97(-3.65%)
Apr 20, 2020 162.69 168.69 161.17 163.33 5,162,631 -2.80(-1.68%)
Apr 17, 2020 166.13 167.75 161.42 166.13 5,993,896 +5.84(+3.64%)
Apr 16, 2020 160.45 161.55 156.08 160.29 5,140,923 -1.34(-0.83%)
Apr 15, 2020 154.48 164.49 153.14 161.63 6,669,878 +0.26(+0.16%)
Apr 14, 2020 165.09 166.03 158.02 161.36 4,580,229 -0.86(-0.53%)
Apr 13, 2020 166.45 167.47 162.18 162.22 5,272,057 -4.60(-2.76%)
Apr 09, 2020 163.49 169.60 162.76 166.82 7,123,930 +6.61(+4.13%)
Apr 08, 2020 152.60 161.25 152.60 160.21 5,734,264 +9.90(+6.59%)
Apr 07, 2020 150.29 153.13 147.08 150.31 5,470,050 +7.05(+4.92%)
Apr 06, 2020 140.76 143.89 139.22 143.26 5,177,114 +10.23(+7.69%)
Apr 03, 2020 135.08 136.64 131.49 133.03 3,094,311 -2.72(-2.00%)
Apr 02, 2020 129.49 136.22 128.26 135.74 4,911,490 +4.20(+3.19%)
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.