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 (%)
Feb 26, 2021 296.62 299.27 290.49 290.89 4,098,977 -7.54(-2.53%)
Feb 25, 2021 303.50 305.76 297.09 298.43 4,531,917 -2.62(-0.87%)
Feb 24, 2021 291.52 301.36 291.46 301.05 4,299,113 +10.41(+3.58%)
Feb 23, 2021 289.42 291.37 282.79 290.65 3,230,761 +2.13(+0.74%)
Feb 22, 2021 284.99 291.88 284.27 288.52 3,471,050 +1.14(+0.40%)
Feb 19, 2021 282.47 288.43 282.47 287.38 3,019,704 +5.21(+1.85%)
Feb 18, 2021 281.55 286.36 280.06 282.17 2,299,073 -2.59(-0.91%)
Feb 17, 2021 282.29 286.80 281.13 284.76 2,705,875 +0.71(+0.25%)
Feb 16, 2021 282.26 284.92 281.55 284.05 3,064,880 +5.14(+1.84%)
Feb 12, 2021 274.97 279.26 274.77 278.91 2,171,507 +3.64(+1.32%)
Feb 11, 2021 276.78 277.72 272.40 275.27 2,371,458 -1.79(-0.64%)
Feb 10, 2021 273.16 277.87 271.11 277.05 3,528,398 +3.48(+1.27%)
Feb 09, 2021 272.79 275.39 271.06 273.57 2,274,772 +0.28(+0.10%)
Feb 08, 2021 268.60 273.97 268.15 273.29 3,100,754 +6.05(+2.27%)
Feb 05, 2021 268.60 270.64 266.05 267.24 3,226,838 -0.23(-0.08%)
Feb 04, 2021 264.05 269.36 263.61 267.46 3,288,606 +4.73(+1.80%)
Feb 03, 2021 260.96 263.88 259.66 262.73 2,977,703 +1.44(+0.55%)
Feb 02, 2021 253.42 262.46 253.12 261.29 5,701,478 +11.14(+4.46%)
Feb 01, 2021 248.26 252.03 247.66 250.15 2,550,609 +3.24(+1.31%)
Jan 29, 2021 249.73 252.58 246.41 246.91 3,747,200 -3.50(-1.40%)
Jan 28, 2021 249.37 254.79 247.05 250.41 4,147,650 +1.54(+0.62%)
Jan 27, 2021 251.30 252.55 247.04 248.87 4,261,390 -7.68(-2.99%)
Jan 26, 2021 258.52 260.20 255.02 256.55 3,615,049 -1.17(-0.45%)
Jan 25, 2021 259.07 260.73 252.67 257.71 5,023,232 -5.78(-2.19%)
Jan 22, 2021 261.04 264.59 259.95 263.50 2,821,136 +0.02(+0.01%)
Jan 21, 2021 264.46 266.55 262.71 263.48 2,762,745 -1.00(-0.38%)
Jan 20, 2021 269.35 270.83 261.76 264.48 5,259,032 -3.40(-1.27%)
Jan 19, 2021 277.71 279.17 267.51 267.88 7,381,349 -6.20(-2.26%)
Jan 15, 2021 274.24 277.58 270.31 274.08 4,243,400 -6.25(-2.23%)
Jan 14, 2021 276.84 281.72 276.38 280.32 3,502,135 +4.49(+1.63%)
Jan 13, 2021 273.23 276.54 272.34 275.83 2,649,500 +0.67(+0.24%)
Jan 12, 2021 270.55 276.78 269.53 275.17 5,283,404 +7.63(+2.85%)
Jan 11, 2021 261.14 268.60 258.77 267.54 2,910,146 +3.41(+1.29%)
Jan 08, 2021 265.87 266.13 259.55 264.12 3,075,935 -1.43(-0.54%)
Jan 07, 2021 262.02 269.41 261.03 265.55 4,403,285 +5.55(+2.14%)
Jan 06, 2021 251.57 262.58 248.66 260.00 7,006,240 +13.31(+5.40%)
Jan 05, 2021 240.27 249.03 239.07 246.69 4,618,803 +5.40(+2.24%)
Jan 04, 2021 243.11 243.64 236.88 241.29 3,921,010 +1.18(+0.49%)
Dec 31, 2020 240.11 240.11 240.11 1,720,596 +3.88(+1.64%)
Dec 30, 2020 235.65 237.33 234.76 236.23 1,720,596 +1.31(+0.56%)
Dec 29, 2020 236.97 237.52 233.55 234.92 1,570,998 -1.44(-0.61%)
Dec 28, 2020 234.74 239.15 234.00 236.36 3,061,556 +3.12(+1.34%)
Dec 24, 2020 234.04 234.57 231.04 233.24 1,063,238 -0.26(-0.11%)
Dec 23, 2020 229.00 237.26 228.81 233.50 3,702,943 +5.79(+2.54%)
Dec 22, 2020 233.88 234.64 227.45 227.71 3,953,672 -6.27(-2.68%)
Dec 21, 2020 227.89 237.51 226.50 233.99 8,122,857 +13.52(+6.13%)
Dec 18, 2020 223.43 223.43 219.03 220.46 4,489,853 -2.09(-0.94%)
Dec 17, 2020 223.08 223.92 221.26 222.56 3,276,386 +0.60(+0.27%)
Dec 16, 2020 221.77 222.08 219.54 221.96 2,635,843 +1.22(+0.55%)
Dec 15, 2020 218.07 221.81 215.97 220.74 2,578,741 +4.22(+1.95%)
Dec 14, 2020 221.51 221.71 216.15 216.51 2,116,232 -2.00(-0.92%)
Dec 11, 2020 219.26 219.62 215.88 218.52 2,281,554 -4.02(-1.80%)
Dec 10, 2020 218.53 223.24 218.08 222.53 2,791,427 +1.44(+0.65%)
Dec 09, 2020 218.53 223.41 218.10 221.09 3,900,536 +3.62(+1.67%)
Dec 08, 2020 215.80 217.79 215.41 217.47 1,504,768 +0.36(+0.16%)
Dec 07, 2020 217.19 218.39 214.38 217.11 1,962,502 -1.03(-0.47%)
Dec 04, 2020 216.43 218.30 215.75 218.14 2,606,203 +3.74(+1.75%)
Dec 03, 2020 216.06 217.48 213.64 214.40 2,353,212 -1.98(-0.92%)
Dec 02, 2020 211.31 216.82 210.86 216.38 2,345,361 +5.07(+2.40%)
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.