Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 305.64 311.03 304.37 308.32 2,886,525 +0.25(+0.08%)
May 27, 2022 306.35 308.15 303.01 308.07 2,246,953 +4.64(+1.53%)
May 26, 2022 298.43 305.18 298.13 303.43 2,602,581 +8.19(+2.77%)
May 25, 2022 291.82 297.77 290.63 295.24 2,057,655 +0.89(+0.30%)
May 24, 2022 295.66 296.09 287.30 294.35 1,994,486 -2.49(-0.84%)
May 23, 2022 293.20 301.74 291.65 296.85 2,829,072 +9.20(+3.20%)
May 20, 2022 291.83 293.08 280.72 287.65 2,334,151 -1.31(-0.45%)
May 19, 2022 284.85 290.64 284.45 288.96 2,249,081 +1.38(+0.48%)
May 18, 2022 289.71 293.33 285.85 287.58 2,168,038 -5.85(-1.99%)
May 17, 2022 290.53 294.69 288.89 293.43 2,235,026 +8.94(+3.14%)
May 16, 2022 286.85 287.34 281.79 284.50 1,673,351 -3.33(-1.16%)
May 13, 2022 284.68 290.30 284.62 287.83 2,295,793 +7.11(+2.53%)
May 12, 2022 281.27 283.98 275.55 280.72 3,633,476 -2.01(-0.71%)
May 11, 2022 286.02 291.50 282.21 282.73 2,474,224 -3.29(-1.15%)
May 10, 2022 292.26 295.48 281.88 286.02 2,984,687 -3.59(-1.24%)
May 09, 2022 289.63 294.18 285.94 289.61 3,468,736 -3.82(-1.30%)
May 06, 2022 292.79 294.13 286.95 293.42 2,533,789 -0.10(-0.04%)
May 05, 2022 300.49 300.66 289.42 293.53 2,796,289 -10.35(-3.41%)
May 04, 2022 296.11 304.52 292.68 303.88 2,804,359 +8.86(+3.00%)
May 03, 2022 292.07 299.57 291.88 295.02 2,779,041 +3.98(+1.37%)
May 02, 2022 286.72 291.93 283.34 291.04 3,165,124 +4.62(+1.61%)
Apr 29, 2022 297.44 299.16 285.69 286.42 3,345,241 -12.11(-4.06%)
Apr 28, 2022 297.32 299.42 292.66 298.53 2,323,366 +4.86(+1.65%)
Apr 27, 2022 292.65 299.31 292.65 293.68 2,633,422 +0.10(+0.04%)
Apr 26, 2022 298.10 301.52 293.27 293.57 2,976,868 -7.78(-2.58%)
Apr 25, 2022 296.63 302.05 293.22 301.36 3,299,424 +1.55(+0.52%)
Apr 22, 2022 311.56 311.74 299.53 299.81 3,333,280 -13.62(-4.35%)
Apr 21, 2022 322.83 325.67 312.55 313.43 3,303,194 -6.34(-1.98%)
Apr 20, 2022 316.99 323.37 316.43 319.77 3,249,514 +4.79(+1.52%)
Apr 19, 2022 309.84 316.15 309.84 314.98 2,956,885 +5.69(+1.84%)
Apr 18, 2022 300.63 311.89 300.63 309.29 3,895,261 +7.73(+2.56%)
Apr 14, 2022 307.96 312.24 299.11 301.56 5,824,553 -0.31(-0.10%)
Apr 13, 2022 296.09 302.49 295.07 301.87 3,220,788 +2.05(+0.68%)
Apr 12, 2022 301.60 306.70 298.16 299.82 2,522,136 -0.92(-0.31%)
Apr 11, 2022 300.60 308.37 299.11 300.74 2,928,693 -0.59(-0.20%)
Apr 08, 2022 294.00 303.47 293.46 301.33 3,513,524 +6.79(+2.30%)
Apr 07, 2022 295.34 296.11 288.96 294.54 3,797,067 -1.98(-0.67%)
Apr 06, 2022 300.02 300.60 296.04 296.52 3,359,791 -7.22(-2.38%)
Apr 05, 2022 306.92 309.15 303.28 303.74 2,744,939 -3.99(-1.30%)
Apr 04, 2022 309.40 311.15 305.52 307.72 2,741,392 -1.88(-0.61%)
Apr 01, 2022 313.08 313.30 307.12 309.61 2,607,573 +0.11(+0.04%)
Mar 31, 2022 315.15 315.49 309.49 309.49 2,807,193 -5.15(-1.64%)
Mar 30, 2022 317.84 318.64 312.80 314.64 2,826,315 -3.82(-1.20%)
Mar 29, 2022 321.09 322.52 315.71 318.46 2,544,760 +4.09(+1.30%)
Mar 28, 2022 317.04 317.37 310.81 314.37 2,327,669 -2.05(-0.65%)
Mar 25, 2022 316.37 320.49 314.54 316.42 1,686,687 +1.18(+0.37%)
Mar 24, 2022 315.44 316.43 313.43 315.24 2,073,501 +0.58(+0.18%)
Mar 23, 2022 318.77 319.55 314.21 314.66 2,342,812 -6.94(-2.16%)
Mar 22, 2022 320.84 324.62 318.89 321.60 3,033,138 +3.76(+1.18%)
Mar 21, 2022 323.71 324.68 316.10 317.84 3,627,397 -5.98(-1.85%)
Mar 18, 2022 317.71 325.12 316.24 323.82 6,264,143 +1.98(+0.61%)
Mar 17, 2022 316.31 322.14 313.99 321.84 2,563,767 +2.35(+0.74%)
Mar 16, 2022 314.15 320.02 313.39 319.49 3,698,304 +10.88(+3.52%)
Mar 15, 2022 306.65 311.18 304.56 308.61 2,283,219 +3.92(+1.29%)
Mar 14, 2022 308.66 310.92 302.74 304.69 2,498,287 -1.89(-0.62%)
Mar 11, 2022 313.50 315.60 306.31 306.59 2,787,521 -2.72(-0.88%)
Mar 10, 2022 307.18 311.12 304.49 309.31 2,380,235 -3.46(-1.11%)
Mar 09, 2022 310.97 316.40 309.43 312.76 3,409,533 +11.46(+3.80%)
Mar 08, 2022 302.37 309.92 298.66 301.31 3,833,791 -0.49(-0.16%)
Mar 07, 2022 306.42 307.33 300.82 301.80 3,933,526 -7.29(-2.36%)
Mar 04, 2022 306.59 310.02 303.77 309.09 3,514,210 -3.52(-1.12%)
Mar 03, 2022 317.71 320.18 309.52 312.61 2,548,180 -2.77(-0.88%)
Mar 02, 2022 310.90 316.90 306.96 315.38 3,699,712 +7.67(+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.