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

Goldman Sachs Group (NY: GS )

456.52 +6.29 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2021 383.87 385.67 381.24 383.25 2,223,627 -1.36(-0.35%)
Oct 28, 2021 382.00 384.71 379.27 384.62 1,558,672 +3.55(+0.93%)
Oct 27, 2021 386.22 387.62 380.66 381.06 2,228,466 -6.14(-1.59%)
Oct 26, 2021 386.05 387.20 1,987,878 +2.65(+0.69%)
Oct 25, 2021 385.90 388.94 383.18 384.55 1,967,103 +0.40(+0.10%)
Oct 22, 2021 380.14 385.12 379.31 384.15 2,603,611 +6.24(+1.65%)
Oct 21, 2021 377.18 382.61 375.15 377.91 2,331,857 -0.28(-0.07%)
Oct 20, 2021 381.07 384.16 376.62 378.19 2,645,101 -3.96(-1.04%)
Oct 19, 2021 384.95 385.57 379.86 382.15 2,768,061 -1.42(-0.37%)
Oct 18, 2021 378.30 385.65 377.92 383.57 4,128,624 +7.07(+1.88%)
Oct 15, 2021 373.02 377.62 367.48 376.50 6,968,858 +13.79(+3.80%)
Oct 14, 2021 363.46 365.00 354.37 362.71 3,640,408 +4.53(+1.27%)
Oct 13, 2021 359.75 360.10 351.06 358.18 2,579,994 -0.20(-0.06%)
Oct 12, 2021 358.10 360.30 353.28 358.38 2,251,383 +1.20(+0.33%)
Oct 11, 2021 364.29 368.05 356.99 357.19 1,926,216 -7.02(-1.93%)
Oct 08, 2021 362.37 365.60 359.92 364.21 1,560,342 +2.03(+0.56%)
Oct 07, 2021 364.30 368.88 361.38 362.18 2,530,575 +2.38(+0.66%)
Oct 06, 2021 354.54 361.19 351.09 359.80 2,276,820 +2.08(+0.58%)
Oct 05, 2021 350.57 359.94 348.62 357.72 2,705,262 +10.81(+3.12%)
Oct 04, 2021 352.52 358.70 345.67 346.91 3,121,414 -5.42(-1.54%)
Oct 01, 2021 351.81 354.85 348.48 352.33 2,569,498 +1.83(+0.52%)
Sep 30, 2021 359.75 359.75 349.20 350.50 2,876,417 -6.36(-1.78%)
Sep 29, 2021 362.23 363.82 356.32 356.87 2,108,051 -4.27(-1.18%)
Sep 28, 2021 371.29 374.78 360.11 361.14 2,813,244 -9.56(-2.58%)
Sep 27, 2021 367.70 371.80 366.40 370.70 3,006,788 +8.31(+2.29%)
Sep 24, 2021 362.04 363.90 360.31 362.39 1,930,211 -0.94(-0.26%)
Sep 23, 2021 361.96 365.07 359.92 363.33 2,715,373 +5.93(+1.66%)
Sep 22, 2021 353.07 360.94 352.06 357.40 3,224,454 +8.93(+2.56%)
Sep 21, 2021 353.12 353.72 346.84 348.47 2,561,317 -2.12(-0.61%)
Sep 20, 2021 350.31 353.13 345.38 350.60 4,131,779 -12.36(-3.41%)
Sep 17, 2021 367.46 370.10 360.52 362.96 4,147,097 -4.84(-1.32%)
Sep 16, 2021 375.06 376.42 366.14 367.80 3,108,860 -4.89(-1.31%)
Sep 15, 2021 369.02 374.22 367.36 372.68 3,456,978 -1.61(-0.43%)
Sep 14, 2021 380.42 386.65 373.45 374.30 3,527,638 -5.16(-1.36%)
Sep 13, 2021 377.75 379.56 374.40 379.46 1,944,096 +5.36(+1.43%)
Sep 10, 2021 378.29 379.95 373.80 374.10 2,111,861 -1.02(-0.27%)
Sep 09, 2021 375.20 379.11 374.13 375.12 2,615,365 -0.39(-0.10%)
Sep 08, 2021 379.42 381.06 375.23 375.51 1,775,371 -4.93(-1.30%)
Sep 07, 2021 381.07 384.53 379.81 380.44 1,680,067 -0.92(-0.24%)
Sep 03, 2021 383.86 384.89 380.70 381.36 1,482,041 -2.96(-0.77%)
Sep 02, 2021 384.88 387.17 382.59 384.32 2,024,854 +0.78(+0.20%)
Sep 01, 2021 383.08 385.81 380.43 383.54 1,812,135 +0.14(+0.04%)
Aug 31, 2021 382.10 384.65 379.00 383.40 2,111,585 +1.77(+0.46%)
Aug 30, 2021 387.49 388.24 380.81 381.63 2,381,904 -5.62(-1.45%)
Aug 27, 2021 380.87 387.40 380.62 387.25 2,356,863 +6.72(+1.77%)
Aug 26, 2021 383.73 388.21 379.38 380.53 2,249,929 -0.66(-0.17%)
Aug 25, 2021 378.22 384.47 377.33 381.19 1,998,940 +4.21(+1.12%)
Aug 24, 2021 372.39 377.99 371.57 376.98 2,121,509 +6.56(+1.77%)
Aug 23, 2021 370.82 372.86 368.16 370.42 2,012,765 +5.15(+1.41%)
Aug 20, 2021 361.23 365.81 360.78 365.27 1,747,179 +2.12(+0.58%)
Aug 19, 2021 364.10 366.99 360.69 363.15 2,429,398 -4.83(-1.31%)
Aug 18, 2021 371.48 374.72 367.78 367.97 2,370,620 -5.69(-1.52%)
Aug 17, 2021 372.62 376.79 369.27 373.67 2,250,946 -3.12(-0.83%)
Aug 16, 2021 377.38 377.38 371.06 376.79 1,724,320 -2.24(-0.59%)
Aug 13, 2021 383.84 384.67 376.63 379.03 2,145,911 -3.89(-1.02%)
Aug 12, 2021 382.35 386.26 378.82 382.92 2,512,599 +1.03(+0.27%)
Aug 11, 2021 377.20 382.63 375.60 381.90 3,251,233 +5.46(+1.45%)
Aug 10, 2021 369.19 378.89 368.62 376.44 3,414,924 +7.46(+2.02%)
Aug 09, 2021 365.94 373.32 363.16 368.97 3,596,922 +1.84(+0.50%)
Aug 06, 2021 358.82 368.03 358.60 367.13 3,963,343 +12.54(+3.54%)
Aug 05, 2021 350.76 354.60 350.58 354.60 1,716,304 +5.94(+1.70%)
Aug 04, 2021 349.22 353.07 346.71 348.65 1,719,976 -2.31(-0.66%)
Aug 03, 2021 350.86 351.84 343.03 350.96 1,619,434 +2.00(+0.57%)
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.