Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

403.91 +7.05 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 344.30 352.85 344.30 352.31 2,405,527 +6.41(+1.85%)
Jun 29, 2021 347.98 350.98 344.16 345.90 2,547,716 +3.63(+1.06%)
Jun 28, 2021 341.42 342.42 337.77 342.27 1,972,793 -0.06(-0.02%)
Jun 25, 2021 342.37 344.53 338.40 342.32 2,997,389 +0.02(+0.01%)
Jun 24, 2021 336.97 344.28 336.76 342.31 2,923,210 +7.15(+2.13%)
Jun 23, 2021 333.06 336.49 332.01 335.16 1,844,070 +3.27(+0.98%)
Jun 22, 2021 331.40 334.07 327.35 331.89 2,014,950 -0.01(-0.00%)
Jun 21, 2021 327.58 332.30 325.87 331.90 2,926,398 +8.09(+2.50%)
Jun 18, 2021 330.17 332.68 323.16 323.81 6,776,033 -11.76(-3.51%)
Jun 17, 2021 346.73 346.73 330.98 335.58 4,463,703 -8.82(-2.56%)
Jun 16, 2021 344.38 347.25 339.06 344.39 3,515,325 -0.28(-0.08%)
Jun 15, 2021 346.71 347.96 340.83 344.67 2,480,435 -1.50(-0.43%)
Jun 14, 2021 350.36 351.43 344.12 346.18 2,757,170 -4.76(-1.36%)
Jun 11, 2021 348.76 351.59 348.21 350.94 2,280,874 +3.82(+1.10%)
Jun 10, 2021 361.70 361.70 345.64 347.12 4,200,532 -8.21(-2.31%)
Jun 09, 2021 355.68 356.71 351.71 355.33 2,182,502 -1.78(-0.50%)
Jun 08, 2021 358.12 358.76 354.81 357.11 2,641,734 -3.21(-0.89%)
Jun 07, 2021 364.82 365.06 359.76 360.32 2,357,593 -3.05(-0.84%)
Jun 04, 2021 361.74 363.94 358.62 363.38 2,708,299 +2.53(+0.70%)
Jun 03, 2021 354.84 363.19 352.87 360.84 3,235,487 +4.90(+1.38%)
Jun 02, 2021 355.84 357.08 352.16 355.94 3,024,669 +0.93(+0.26%)
Jun 01, 2021 350.61 355.87 349.32 355.01 3,923,538 +9.67(+2.80%)
May 28, 2021 345.32 346.32 341.85 345.34 2,338,245 +1.76(+0.51%)
May 27, 2021 343.54 345.59 339.81 343.58 4,211,907 +3.67(+1.08%)
May 26, 2021 337.68 341.19 334.82 339.90 2,292,805 +2.67(+0.79%)
May 25, 2021 342.23 345.80 336.84 337.23 2,843,554 -3.50(-1.03%)
May 24, 2021 339.83 342.05 338.16 340.73 1,982,955 +1.88(+0.55%)
May 21, 2021 334.44 339.66 333.53 338.85 2,872,644 +6.00(+1.80%)
May 20, 2021 332.12 334.86 326.91 332.86 2,074,676 +1.30(+0.39%)
May 19, 2021 332.32 333.06 327.44 331.56 3,994,459 -5.72(-1.70%)
May 18, 2021 343.59 345.16 336.76 337.28 2,181,762 -4.34(-1.27%)
May 17, 2021 340.26 342.96 337.22 341.62 1,977,259 +0.44(+0.13%)
May 14, 2021 334.91 341.86 334.63 341.17 2,953,334 +9.22(+2.78%)
May 13, 2021 326.81 333.88 326.81 331.96 2,890,611 +4.08(+1.24%)
May 12, 2021 335.90 340.58 326.83 327.88 3,574,832 -5.11(-1.53%)
May 11, 2021 335.49 341.04 331.78 332.98 4,035,641 -8.11(-2.38%)
May 10, 2021 345.55 348.77 340.92 341.09 3,668,886 -2.04(-0.60%)
May 07, 2021 335.19 343.84 333.92 343.13 3,651,374 +4.55(+1.34%)
May 06, 2021 332.85 338.89 329.82 338.58 3,293,815 +7.73(+2.33%)
May 05, 2021 327.52 332.26 322.46 330.86 2,961,307 +7.20(+2.22%)
May 04, 2021 322.79 325.45 316.93 323.66 3,060,085 -0.30(-0.09%)
May 03, 2021 324.12 327.56 323.12 323.95 2,022,874 +1.58(+0.49%)
Apr 30, 2021 324.84 326.42 321.22 322.37 2,270,954 -4.18(-1.28%)
Apr 29, 2021 324.31 327.35 321.48 326.55 2,792,131 +4.50(+1.40%)
Apr 28, 2021 321.96 323.92 320.19 322.06 2,313,698 +1.37(+0.43%)
Apr 27, 2021 318.26 321.54 317.94 320.69 2,257,079 +2.88(+0.91%)
Apr 26, 2021 316.35 320.01 315.38 317.81 2,346,180 +3.86(+1.23%)
Apr 23, 2021 306.46 315.18 305.97 313.95 2,340,455 +7.86(+2.57%)
Apr 22, 2021 309.58 311.75 305.57 306.09 2,340,002 -4.09(-1.32%)
Apr 21, 2021 305.30 310.36 303.05 310.18 2,954,004 +3.14(+1.02%)
Apr 20, 2021 314.53 314.99 304.70 307.04 3,955,877 -10.37(-3.27%)
Apr 19, 2021 314.56 318.65 311.41 317.41 3,488,050 +0.72(+0.23%)
Apr 16, 2021 314.82 318.01 313.28 316.69 4,574,119 +3.48(+1.11%)
Apr 15, 2021 313.54 315.80 309.50 313.21 4,703,424 +2.96(+0.95%)
Apr 14, 2021 303.96 318.69 301.74 310.25 10,668,823 +7.10(+2.34%)
Apr 13, 2021 304.85 305.35 299.92 303.16 3,861,503 -3.85(-1.25%)
Apr 12, 2021 307.77 309.45 305.25 307.01 2,505,715 +0.95(+0.31%)
Apr 09, 2021 309.00 309.84 304.18 306.05 2,536,961 -0.31(-0.10%)
Apr 08, 2021 300.02 306.68 298.80 306.36 2,595,713 +4.25(+1.41%)
Apr 07, 2021 303.18 304.56 299.15 302.11 2,331,441 -0.47(-0.16%)
Apr 06, 2021 300.21 303.95 299.75 302.58 1,947,656 +3.26(+1.09%)
Apr 05, 2021 307.94 307.94 298.87 299.33 3,495,013 -3.79(-1.25%)
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.