Skip to main content

Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 345.29 346.28 341.82 345.31 2,338,480 +1.76(+0.51%)
May 27, 2021 343.51 345.56 339.78 343.54 4,212,331 +3.67(+1.08%)
May 26, 2021 337.65 341.16 334.79 339.87 2,293,036 +2.67(+0.79%)
May 25, 2021 342.19 345.76 336.81 337.20 2,843,841 -3.50(-1.03%)
May 24, 2021 339.80 342.02 338.12 340.69 1,983,154 +1.88(+0.55%)
May 21, 2021 334.40 339.63 333.50 338.82 2,872,934 +5.99(+1.80%)
May 20, 2021 332.08 334.83 326.87 332.82 2,074,885 +1.30(+0.39%)
May 19, 2021 332.29 333.02 327.41 331.53 3,994,862 -5.72(-1.70%)
May 18, 2021 343.55 345.12 336.73 337.24 2,181,982 -4.34(-1.27%)
May 17, 2021 340.22 342.92 337.19 341.58 1,977,459 +0.44(+0.13%)
May 14, 2021 334.88 341.82 334.60 341.14 2,953,632 +9.21(+2.78%)
May 13, 2021 326.78 333.84 326.78 331.92 2,890,902 +4.08(+1.24%)
May 12, 2021 335.87 340.55 326.80 327.84 3,575,192 -5.11(-1.53%)
May 11, 2021 335.46 341.01 331.75 332.95 4,036,048 -8.10(-2.38%)
May 10, 2021 345.51 348.73 340.89 341.05 3,669,255 -2.05(-0.60%)
May 07, 2021 335.15 343.80 333.88 343.10 3,651,742 +4.55(+1.34%)
May 06, 2021 332.81 338.85 329.79 338.55 3,294,147 +7.72(+2.33%)
May 05, 2021 327.48 332.23 322.43 330.82 2,961,605 +7.20(+2.22%)
May 04, 2021 322.76 325.42 316.90 323.63 3,060,394 -0.30(-0.09%)
May 03, 2021 324.09 327.53 323.09 323.92 2,023,078 +1.58(+0.49%)
Apr 30, 2021 324.81 326.38 321.18 322.34 2,271,183 -4.18(-1.28%)
Apr 29, 2021 324.28 327.32 321.44 326.52 2,792,412 +4.50(+1.40%)
Apr 28, 2021 321.92 323.88 320.16 322.03 2,313,931 +1.37(+0.43%)
Apr 27, 2021 318.22 321.51 317.91 320.66 2,257,306 +2.88(+0.91%)
Apr 26, 2021 316.32 319.98 315.35 317.78 2,346,416 +3.86(+1.23%)
Apr 23, 2021 306.43 315.14 305.94 313.92 2,340,691 +7.86(+2.57%)
Apr 22, 2021 309.55 311.72 305.54 306.06 2,340,238 -4.09(-1.32%)
Apr 21, 2021 305.27 310.33 303.01 310.15 2,954,302 +3.14(+1.02%)
Apr 20, 2021 314.50 314.96 304.67 307.01 3,956,275 -10.37(-3.27%)
Apr 19, 2021 314.52 318.62 311.38 317.38 3,488,402 +0.72(+0.23%)
Apr 16, 2021 314.79 317.98 313.25 316.66 4,574,580 +3.48(+1.11%)
Apr 15, 2021 313.51 315.77 309.47 313.18 4,703,898 +2.96(+0.95%)
Apr 14, 2021 303.93 318.66 301.71 310.22 10,669,899 +7.10(+2.34%)
Apr 13, 2021 304.82 305.32 299.89 303.13 3,861,892 -3.85(-1.25%)
Apr 12, 2021 307.74 309.42 305.22 306.98 2,505,968 +0.95(+0.31%)
Apr 09, 2021 308.97 309.81 304.15 306.02 2,537,217 -0.31(-0.10%)
Apr 08, 2021 299.99 306.65 298.77 306.33 2,595,975 +4.25(+1.41%)
Apr 07, 2021 303.14 304.53 299.12 302.08 2,331,676 -0.47(-0.16%)
Apr 06, 2021 300.18 303.92 299.72 302.55 1,947,852 +3.26(+1.09%)
Apr 05, 2021 307.91 307.91 298.84 299.30 3,495,366 -3.79(-1.25%)
Apr 01, 2021 300.00 304.96 299.87 303.09 2,874,273 +0.59(+0.20%)
Mar 31, 2021 305.49 307.72 301.05 302.50 2,836,616 -4.63(-1.51%)
Mar 30, 2021 304.73 310.59 304.21 307.13 2,936,785 +5.81(+1.93%)
Mar 29, 2021 296.35 303.20 293.91 301.32 4,900,206 -1.54(-0.51%)
Mar 26, 2021 309.44 310.31 298.51 302.86 3,332,185 -2.92(-0.96%)
Mar 25, 2021 302.82 306.56 297.80 305.78 3,031,558 +1.76(+0.58%)
Mar 24, 2021 308.44 311.69 303.83 304.02 3,601,669 -2.89(-0.94%)
Mar 23, 2021 312.32 316.27 306.50 306.91 2,655,533 -6.99(-2.23%)
Mar 22, 2021 315.50 317.19 310.82 313.90 2,263,338 -4.51(-1.42%)
Mar 19, 2021 320.46 321.22 315.11 318.41 3,797,448 -3.51(-1.09%)
Mar 18, 2021 324.47 330.11 320.99 321.92 4,015,074 +2.82(+0.88%)
Mar 17, 2021 318.80 321.03 314.89 319.10 2,930,383 +3.00(+0.95%)
Mar 16, 2021 319.41 320.91 312.44 316.11 2,521,227 -4.01(-1.25%)
Mar 15, 2021 323.26 326.01 316.37 320.12 2,461,592 -2.55(-0.79%)
Mar 12, 2021 319.35 323.77 317.89 322.67 2,634,075 +6.21(+1.96%)
Mar 11, 2021 313.28 319.15 311.25 316.47 2,979,015 +0.07(+0.02%)
Mar 10, 2021 306.93 316.74 306.69 316.39 3,406,279 +10.57(+3.46%)
Mar 09, 2021 304.00 311.18 301.18 305.82 3,530,393 -3.33(-1.08%)
Mar 08, 2021 306.53 312.29 304.44 309.15 3,238,616 +6.31(+2.08%)
Mar 05, 2021 310.43 310.43 292.75 302.84 4,043,268 -1.78(-0.58%)
Mar 04, 2021 308.17 314.30 299.65 304.62 3,938,001 -4.75(-1.54%)
Mar 03, 2021 308.68 314.62 308.28 309.37 3,896,198 +3.23(+1.05%)
Mar 02, 2021 305.27 311.00 304.82 306.14 3,080,489 +0.94(+0.31%)
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.