Skip to main content

Goldman Sachs Group (NY: GS )

417.67 +2.42 (+0.58%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 357.72 360.80 351.87 355.35 4,896,697 -5.18(-1.44%)
Nov 29, 2021 367.49 369.69 356.71 360.53 3,090,198 -2.66(-0.73%)
Nov 26, 2021 358.61 365.35 356.96 363.19 2,881,855 -9.14(-2.46%)
Nov 24, 2021 377.75 380.06 371.50 372.33 2,344,003 -6.67(-1.76%)
Nov 23, 2021 373.31 379.57 370.76 379.00 2,575,840 +9.50(+2.57%)
Nov 22, 2021 366.70 375.40 363.92 369.50 3,279,428 +8.18(+2.26%)
Nov 19, 2021 356.65 363.98 355.40 361.32 2,800,347 -3.71(-1.02%)
Nov 18, 2021 365.90 365.90 364.77 365.03 1,980,685 -0.17(-0.05%)
Nov 17, 2021 374.81 375.55 365.12 365.20 3,133,637 -10.76(-2.86%)
Nov 16, 2021 376.73 378.50 372.15 375.96 1,390,889 -1.60(-0.43%)
Nov 15, 2021 378.68 379.93 376.73 377.57 1,541,140 -0.09(-0.02%)
Nov 12, 2021 375.88 377.84 372.33 377.66 1,458,189 +2.40(+0.64%)
Nov 11, 2021 373.21 376.59 371.69 375.26 1,340,735 +3.00(+0.81%)
Nov 10, 2021 375.25 372.26 2,402,369 -5.81(-1.54%)
Nov 09, 2021 378.78 380.15 373.14 378.07 2,407,506 -2.79(-0.73%)
Nov 08, 2021 382.31 385.81 380.51 380.86 1,849,330 +1.18(+0.31%)
Nov 05, 2021 383.71 386.56 378.77 379.69 2,257,509 -0.92(-0.24%)
Nov 04, 2021 386.75 388.00 375.90 380.61 4,074,146 -9.17(-2.35%)
Nov 03, 2021 394.64 395.47 384.80 389.78 3,800,938 -5.55(-1.40%)
Nov 02, 2021 387.17 397.48 385.01 395.33 3,216,489 +6.67(+1.72%)
Nov 01, 2021 389.00 387.62 385.44 388.66 1,951,573 +3.12(+0.81%)
Oct 29, 2021 386.16 387.97 383.51 385.53 2,210,474 -1.37(-0.35%)
Oct 28, 2021 384.27 387.00 381.53 386.90 1,549,452 +3.57(+0.93%)
Oct 27, 2021 388.52 389.93 382.92 383.33 2,215,285 -6.17(-1.59%)
Oct 26, 2021 388.35 389.51 1,976,119 +2.67(+0.69%)
Oct 25, 2021 388.20 391.26 385.46 386.84 1,955,468 +0.40(+0.10%)
Oct 22, 2021 382.40 387.41 381.57 386.44 2,588,210 +6.28(+1.65%)
Oct 21, 2021 379.42 384.89 377.39 380.16 2,318,064 -0.28(-0.07%)
Oct 20, 2021 383.34 386.45 378.86 380.44 2,629,455 -3.98(-1.04%)
Oct 19, 2021 387.24 387.87 382.12 384.42 2,751,688 -1.43(-0.37%)
Oct 18, 2021 380.55 387.95 380.17 385.85 4,104,203 +7.11(+1.88%)
Oct 15, 2021 375.24 379.86 369.67 378.74 6,927,637 +13.87(+3.80%)
Oct 14, 2021 365.62 367.17 356.48 364.87 3,618,875 +4.56(+1.27%)
Oct 13, 2021 361.89 362.24 353.14 360.31 2,564,733 -0.21(-0.06%)
Oct 12, 2021 360.23 362.44 355.38 360.52 2,238,066 +1.20(+0.33%)
Oct 11, 2021 366.46 370.24 359.11 359.31 1,914,822 -7.06(-1.93%)
Oct 08, 2021 364.53 367.77 362.06 366.38 1,551,113 +2.04(+0.56%)
Oct 07, 2021 366.47 371.08 363.53 364.33 2,515,606 +2.40(+0.66%)
Oct 06, 2021 356.65 363.33 353.18 361.94 2,263,352 +2.09(+0.58%)
Oct 05, 2021 352.65 362.08 350.70 359.85 2,689,261 +10.88(+3.12%)
Oct 04, 2021 354.62 360.83 347.73 348.97 3,102,951 -5.46(-1.54%)
Oct 01, 2021 353.90 356.96 350.55 354.43 2,554,299 +1.84(+0.52%)
Sep 30, 2021 361.89 361.89 351.27 352.59 2,859,403 -6.40(-1.78%)
Sep 29, 2021 364.39 365.98 358.44 358.99 2,095,582 -4.30(-1.18%)
Sep 28, 2021 373.50 377.01 362.25 363.29 2,796,604 -9.62(-2.58%)
Sep 27, 2021 369.89 374.01 368.59 372.90 2,989,002 +8.36(+2.29%)
Sep 24, 2021 364.19 366.07 362.45 364.55 1,918,794 -0.94(-0.26%)
Sep 23, 2021 364.12 367.24 362.06 365.49 2,699,311 +5.96(+1.66%)
Sep 22, 2021 355.17 363.09 354.16 359.53 3,205,381 +8.98(+2.56%)
Sep 21, 2021 355.22 355.83 348.91 350.55 2,546,167 -2.14(-0.61%)
Sep 20, 2021 352.39 355.23 347.43 352.68 4,107,339 -12.43(-3.41%)
Sep 17, 2021 369.65 372.30 362.66 365.12 4,122,567 -4.87(-1.32%)
Sep 16, 2021 377.30 378.66 368.31 369.99 3,090,471 -4.91(-1.31%)
Sep 15, 2021 371.22 376.45 369.55 374.90 3,436,530 -1.62(-0.43%)
Sep 14, 2021 382.69 388.95 375.67 376.52 3,506,772 -5.19(-1.36%)
Sep 13, 2021 379.99 381.82 376.62 381.72 1,932,597 +5.39(+1.43%)
Sep 10, 2021 380.54 382.21 376.03 376.33 2,099,369 -1.03(-0.27%)
Sep 09, 2021 377.44 381.36 376.36 377.35 2,599,895 -0.39(-0.10%)
Sep 08, 2021 381.68 383.32 377.46 377.75 1,764,870 -4.96(-1.30%)
Sep 07, 2021 383.34 386.82 382.07 382.71 1,670,129 -0.92(-0.24%)
Sep 03, 2021 386.14 387.18 382.97 383.63 1,473,275 -2.98(-0.77%)
Sep 02, 2021 387.17 389.48 384.87 386.61 2,012,877 +0.78(+0.20%)
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.