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 (%)
Jan 29, 2021 252.75 255.64 249.39 249.90 3,702,381 -3.55(-1.40%)
Jan 28, 2021 252.39 257.88 250.04 253.44 4,098,041 +1.56(+0.62%)
Jan 27, 2021 254.35 255.61 250.03 251.88 4,210,421 -7.77(-2.99%)
Jan 26, 2021 261.65 263.35 258.11 259.65 3,571,811 -1.18(-0.45%)
Jan 25, 2021 262.21 263.88 255.73 260.83 4,963,150 -5.85(-2.19%)
Jan 22, 2021 264.20 267.79 263.10 266.69 2,787,393 +0.02(+0.01%)
Jan 21, 2021 267.66 269.77 265.89 266.67 2,729,700 -1.01(-0.38%)
Jan 20, 2021 272.61 274.11 264.93 267.68 5,196,131 -3.44(-1.27%)
Jan 19, 2021 281.07 282.55 270.75 271.12 7,293,063 -6.27(-2.26%)
Jan 15, 2021 277.56 280.94 273.59 277.39 4,192,646 -6.32(-2.23%)
Jan 14, 2021 280.19 285.13 279.73 283.71 3,460,247 +4.54(+1.63%)
Jan 13, 2021 276.54 279.89 275.63 279.17 2,617,810 +0.67(+0.24%)
Jan 12, 2021 273.83 280.13 272.80 278.50 5,220,211 +7.72(+2.85%)
Jan 11, 2021 264.30 271.86 261.90 270.78 2,875,339 +3.46(+1.29%)
Jan 08, 2021 269.09 269.35 262.69 267.32 3,039,145 -1.45(-0.54%)
Jan 07, 2021 265.19 272.68 264.19 268.77 4,350,618 +5.62(+2.14%)
Jan 06, 2021 254.61 265.75 251.67 263.15 6,922,440 +13.47(+5.40%)
Jan 05, 2021 243.18 252.04 241.97 249.67 4,563,558 +5.46(+2.24%)
Jan 04, 2021 246.05 246.59 239.75 244.21 3,874,112 +1.19(+0.49%)
Dec 31, 2020 243.02 243.02 243.02 1,700,016 +3.93(+1.64%)
Dec 30, 2020 238.50 240.20 237.60 239.09 1,700,016 +1.33(+0.56%)
Dec 29, 2020 239.84 240.39 236.38 237.77 1,552,208 -1.46(-0.61%)
Dec 28, 2020 237.58 242.04 236.84 239.22 3,024,937 +3.16(+1.34%)
Dec 24, 2020 236.87 237.41 233.84 236.06 1,050,521 -0.27(-0.11%)
Dec 23, 2020 231.77 240.13 231.58 236.33 3,658,653 +5.86(+2.54%)
Dec 22, 2020 236.71 237.48 230.20 230.47 3,906,384 -6.35(-2.68%)
Dec 21, 2020 230.65 240.38 229.24 236.82 8,025,702 +13.69(+6.13%)
Dec 18, 2020 226.14 226.14 221.69 223.13 4,436,151 -2.12(-0.94%)
Dec 17, 2020 225.78 226.63 223.94 225.25 3,237,198 +0.61(+0.27%)
Dec 16, 2020 224.45 224.76 222.20 224.64 2,604,316 +1.24(+0.55%)
Dec 15, 2020 220.71 224.50 218.58 223.41 2,547,897 +4.28(+1.95%)
Dec 14, 2020 224.19 224.40 218.76 219.13 2,090,920 -2.03(-0.92%)
Dec 11, 2020 221.92 222.28 218.50 221.16 2,254,265 -4.06(-1.80%)
Dec 10, 2020 221.17 225.94 220.72 225.22 2,758,040 +1.46(+0.65%)
Dec 09, 2020 221.17 226.11 220.74 223.77 3,853,882 +3.67(+1.67%)
Dec 08, 2020 218.41 220.42 218.02 220.10 1,486,769 +0.36(+0.16%)
Dec 07, 2020 219.82 221.03 216.98 219.74 1,939,029 -1.04(-0.47%)
Dec 04, 2020 219.05 220.94 218.36 220.78 2,575,031 +3.79(+1.75%)
Dec 03, 2020 218.67 220.11 216.23 217.00 2,325,066 -2.01(-0.92%)
Dec 02, 2020 213.87 219.45 213.41 219.00 2,317,309 +5.13(+2.40%)
Dec 01, 2020 213.76 216.44 213.20 213.87 2,797,462 +2.53(+1.20%)
Nov 30, 2020 212.69 215.39 211.14 211.34 2,945,464 -4.42(-2.05%)
Nov 27, 2020 217.22 217.50 214.28 215.75 1,145,932 -1.05(-0.48%)
Nov 25, 2020 215.39 217.63 213.03 216.80 2,479,853 -0.88(-0.40%)
Nov 24, 2020 211.81 218.25 211.38 217.68 4,271,726 +7.95(+3.79%)
Nov 23, 2020 207.19 210.81 206.89 209.73 3,678,262 +5.02(+2.45%)
Nov 20, 2020 204.39 206.05 204.05 204.71 2,016,919 -1.12(-0.54%)
Nov 19, 2020 205.58 206.17 203.57 205.83 1,640,301 +0.25(+0.12%)
Nov 18, 2020 206.22 208.72 204.86 205.58 3,114,875 -0.32(-0.16%)
Nov 17, 2020 201.66 206.09 200.11 205.90 2,969,739 +2.08(+1.02%)
Nov 16, 2020 204.88 205.86 201.67 203.82 3,278,367 +3.03(+1.51%)
Nov 13, 2020 197.84 202.52 197.43 200.80 3,090,515 +4.19(+2.13%)
Nov 12, 2020 197.26 198.76 194.67 196.61 3,279,591 -3.25(-1.62%)
Nov 11, 2020 200.39 201.57 197.09 199.85 2,923,216 +0.53(+0.27%)
Nov 10, 2020 197.29 200.16 193.56 199.32 4,543,465 +2.33(+1.18%)
Nov 09, 2020 196.59 199.81 191.90 196.99 7,587,699 +12.53(+6.79%)
Nov 06, 2020 187.29 187.33 183.69 184.46 2,700,463 -1.56(-0.84%)
Nov 05, 2020 182.99 187.09 182.45 186.02 3,155,144 +4.66(+2.57%)
Nov 04, 2020 179.87 184.06 178.63 181.36 4,219,140 -0.06(-0.03%)
Nov 03, 2020 177.75 182.39 177.09 181.41 4,952,575 +7.09(+4.06%)
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.