Skip to main content

Goldman Sachs Group (NY: GS )

484.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 303.81 309.17 302.55 306.48 2,903,895 +0.25(+0.08%)
May 27, 2022 304.52 306.31 301.20 306.23 2,260,473 +4.61(+1.53%)
May 26, 2022 296.64 303.36 296.35 301.61 2,618,241 +8.14(+2.77%)
May 25, 2022 290.07 295.99 288.89 293.48 2,070,036 +0.89(+0.30%)
May 24, 2022 293.89 294.31 285.58 292.59 2,006,488 -2.48(-0.84%)
May 23, 2022 291.44 299.93 289.91 295.07 2,846,095 +9.14(+3.20%)
May 20, 2022 290.08 291.32 279.04 285.93 2,348,197 -1.31(-0.45%)
May 19, 2022 283.15 288.90 282.75 287.23 2,262,614 +1.37(+0.48%)
May 18, 2022 287.98 291.57 284.14 285.86 2,181,084 -5.81(-1.99%)
May 17, 2022 288.79 292.93 287.17 291.68 2,248,475 +8.88(+3.14%)
May 16, 2022 285.13 285.62 280.10 282.80 1,683,420 -3.31(-1.16%)
May 13, 2022 282.97 288.56 282.92 286.10 2,309,607 +7.06(+2.53%)
May 12, 2022 279.59 282.28 273.90 279.04 3,655,340 -1.99(-0.71%)
May 11, 2022 284.31 289.76 280.52 281.03 2,489,112 -3.27(-1.15%)
May 10, 2022 290.51 293.71 280.19 284.31 3,002,647 -3.57(-1.24%)
May 09, 2022 287.90 292.42 284.23 287.88 3,489,608 -3.79(-1.30%)
May 06, 2022 291.03 292.37 285.24 291.67 2,549,036 -0.10(-0.03%)
May 05, 2022 298.69 298.86 287.69 291.77 2,813,115 -10.29(-3.41%)
May 04, 2022 294.34 302.70 290.93 302.06 2,821,234 +8.81(+3.00%)
May 03, 2022 290.33 297.78 290.14 293.25 2,795,764 +3.95(+1.37%)
May 02, 2022 285.00 290.19 281.65 289.30 3,184,170 +4.59(+1.61%)
Apr 29, 2022 295.67 297.37 283.98 284.71 3,365,370 -12.04(-4.06%)
Apr 28, 2022 295.55 297.63 290.91 296.75 2,337,346 +4.83(+1.65%)
Apr 27, 2022 290.90 297.52 290.90 291.92 2,649,268 +0.10(+0.03%)
Apr 26, 2022 296.32 299.72 291.52 291.82 2,994,781 -7.74(-2.58%)
Apr 25, 2022 294.86 300.24 291.46 299.55 3,319,278 +1.54(+0.52%)
Apr 22, 2022 309.70 309.88 297.74 298.01 3,353,337 -13.54(-4.35%)
Apr 21, 2022 320.90 323.72 310.68 311.56 3,323,070 -6.30(-1.98%)
Apr 20, 2022 315.10 321.44 314.54 317.86 3,269,067 +4.76(+1.52%)
Apr 19, 2022 307.99 314.26 307.99 313.09 2,974,677 +5.66(+1.84%)
Apr 18, 2022 298.83 310.03 298.83 307.44 3,918,699 +7.68(+2.56%)
Apr 14, 2022 306.12 310.37 297.32 299.76 5,859,601 -0.31(-0.10%)
Apr 13, 2022 294.31 300.68 293.31 300.06 3,240,169 +2.04(+0.68%)
Apr 12, 2022 299.80 304.86 296.37 298.02 2,537,312 -0.91(-0.31%)
Apr 11, 2022 298.80 306.52 297.32 298.94 2,946,316 -0.59(-0.20%)
Apr 08, 2022 292.25 301.66 291.70 299.52 3,534,666 +6.75(+2.30%)
Apr 07, 2022 293.57 294.34 287.23 292.78 3,819,915 -1.97(-0.67%)
Apr 06, 2022 298.23 298.80 294.27 294.74 3,380,008 -7.18(-2.38%)
Apr 05, 2022 305.09 307.31 301.47 301.92 2,761,456 -3.96(-1.29%)
Apr 04, 2022 307.55 309.29 303.69 305.88 2,757,888 -1.87(-0.61%)
Apr 01, 2022 311.21 311.43 305.28 307.75 2,623,264 +0.11(+0.04%)
Mar 31, 2022 313.26 313.61 307.64 307.64 2,824,085 -5.12(-1.64%)
Mar 30, 2022 315.94 316.73 310.93 312.76 2,843,321 -3.79(-1.20%)
Mar 29, 2022 319.17 320.60 313.82 316.55 2,560,073 +4.06(+1.30%)
Mar 28, 2022 315.14 315.47 308.96 312.49 2,341,675 -2.04(-0.65%)
Mar 25, 2022 314.47 318.57 312.66 314.53 1,696,836 +1.17(+0.37%)
Mar 24, 2022 313.55 314.54 311.56 313.36 2,085,978 +0.58(+0.18%)
Mar 23, 2022 316.87 317.64 312.33 312.78 2,356,909 -6.90(-2.16%)
Mar 22, 2022 318.92 322.68 316.98 319.67 3,051,389 +3.74(+1.18%)
Mar 21, 2022 321.77 322.74 314.21 315.94 3,649,224 -5.95(-1.85%)
Mar 18, 2022 315.81 323.17 314.35 321.88 6,301,836 +1.97(+0.61%)
Mar 17, 2022 314.42 320.22 312.12 319.92 2,579,193 +2.34(+0.74%)
Mar 16, 2022 312.27 318.11 311.52 317.58 3,720,558 +10.81(+3.52%)
Mar 15, 2022 304.82 309.32 302.74 306.77 2,296,958 +3.90(+1.29%)
Mar 14, 2022 306.81 309.06 300.93 302.87 2,513,320 -1.88(-0.62%)
Mar 11, 2022 311.62 313.71 304.48 304.75 2,804,294 -2.70(-0.88%)
Mar 10, 2022 305.34 309.26 302.67 307.45 2,394,558 -3.44(-1.11%)
Mar 09, 2022 309.11 314.51 307.58 310.89 3,430,049 +11.39(+3.80%)
Mar 08, 2022 300.56 308.07 296.88 299.51 3,856,860 -0.48(-0.16%)
Mar 07, 2022 304.58 305.49 299.02 299.99 3,957,196 -7.25(-2.36%)
Mar 04, 2022 304.75 308.16 301.96 307.24 3,535,356 -3.50(-1.12%)
Mar 03, 2022 315.81 318.27 307.67 310.74 2,563,513 -2.76(-0.88%)
Mar 02, 2022 309.04 315.00 305.12 313.49 3,721,974 +7.62(+2.49%)
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.