Skip to main content

Goldman Sachs Group (NY: GS )

503.39 +18.81 (+3.88%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 141.45 144.11 137.51 138.29 4,011,910 -4.50(-3.15%)
Mar 30, 2020 141.80 143.51 137.03 142.79 4,642,066 +1.15(+0.81%)
Mar 27, 2020 142.30 146.46 140.44 141.64 4,680,271 -6.66(-4.49%)
Mar 26, 2020 139.88 149.98 138.04 148.31 7,589,994 +9.54(+6.87%)
Mar 25, 2020 138.30 145.10 130.00 138.77 9,599,473 +1.37(+1.00%)
Mar 24, 2020 129.10 137.67 128.48 137.40 7,425,461 +16.67(+13.80%)
Mar 23, 2020 121.69 126.96 119.21 120.74 6,116,354 -3.08(-2.49%)
Mar 20, 2020 133.28 133.46 123.71 123.81 8,452,592 -9.91(-7.41%)
Mar 19, 2020 122.89 136.41 117.05 133.72 7,316,357 +8.47(+6.76%)
Mar 18, 2020 134.18 139.52 121.13 125.25 10,659,150 -16.68(-11.75%)
Mar 17, 2020 140.44 149.16 134.18 141.94 7,683,586 +3.59(+2.59%)
Mar 16, 2020 134.39 151.66 134.18 138.35 7,699,044 -20.14(-12.71%)
Mar 13, 2020 145.65 158.84 136.28 158.49 7,119,060 +23.70(+17.58%)
Mar 12, 2020 143.13 149.16 134.18 134.79 9,338,116 -18.97(-12.34%)
Mar 11, 2020 159.66 161.71 152.94 153.76 5,942,344 -11.15(-6.76%)
Mar 10, 2020 162.47 165.85 155.01 164.91 7,604,356 +10.32(+6.68%)
Mar 09, 2020 155.28 160.35 152.22 154.59 7,199,739 -17.93(-10.39%)
Mar 06, 2020 170.57 175.60 169.32 172.51 5,669,827 -5.31(-2.99%)
Mar 05, 2020 180.10 182.00 176.18 177.83 4,640,957 -8.90(-4.77%)
Mar 04, 2020 184.13 186.89 181.32 186.73 3,928,892 +4.75(+2.61%)
Mar 03, 2020 186.96 189.46 180.81 181.98 6,345,559 -5.40(-2.88%)
Mar 02, 2020 180.17 187.51 176.79 187.38 5,905,433 +7.78(+4.33%)
Feb 28, 2020 178.09 180.92 174.30 179.60 7,535,251 -3.28(-1.80%)
Feb 27, 2020 187.15 189.81 182.60 182.88 6,572,421 -8.97(-4.68%)
Feb 26, 2020 194.45 195.60 190.94 191.85 4,691,367 -1.63(-0.84%)
Feb 25, 2020 199.85 200.82 191.95 193.48 6,009,542 -6.16(-3.09%)
Feb 24, 2020 198.35 201.55 197.86 199.64 4,653,745 -5.41(-2.64%)
Feb 21, 2020 205.30 206.09 203.04 205.05 3,466,628 -1.88(-0.91%)
Feb 20, 2020 210.19 210.63 205.61 206.92 3,579,475 -4.09(-1.94%)
Feb 19, 2020 208.94 211.43 207.41 211.01 2,480,912 +3.66(+1.77%)
Feb 18, 2020 210.32 210.78 205.56 207.35 3,077,982 -3.44(-1.63%)
Feb 14, 2020 211.55 212.50 210.03 210.79 1,933,065 -1.13(-0.53%)
Feb 13, 2020 211.47 212.47 210.34 211.92 1,643,585 -0.27(-0.13%)
Feb 12, 2020 211.62 214.44 211.36 212.19 2,383,480 +1.95(+0.93%)
Feb 11, 2020 212.50 212.99 210.03 210.24 2,518,006 -0.80(-0.38%)
Feb 10, 2020 211.07 211.49 209.35 211.04 2,913,678 -0.57(-0.27%)
Feb 07, 2020 213.16 213.85 210.32 211.61 3,381,823 -3.40(-1.58%)
Feb 06, 2020 218.14 218.52 214.44 215.00 2,503,183 -2.21(-1.02%)
Feb 05, 2020 217.82 217.95 216.05 217.21 3,516,519 +2.10(+0.98%)
Feb 04, 2020 215.95 216.71 214.76 215.11 3,433,273 +2.61(+1.23%)
Feb 03, 2020 211.93 215.51 211.65 212.50 3,073,852 +1.12(+0.53%)
Jan 31, 2020 215.16 215.96 210.61 211.38 3,917,192 -5.67(-2.61%)
Jan 30, 2020 211.33 217.24 210.48 217.06 3,666,969 +3.56(+1.67%)
Jan 29, 2020 217.40 219.16 213.00 213.49 4,174,512 -2.12(-0.98%)
Jan 28, 2020 212.93 216.57 211.65 215.61 3,512,463 +3.88(+1.83%)
Jan 27, 2020 210.16 212.49 208.95 211.73 2,818,739 -3.36(-1.56%)
Jan 24, 2020 217.89 218.46 213.92 215.09 3,236,171 -3.25(-1.49%)
Jan 23, 2020 217.39 219.61 215.95 218.35 3,156,853 -1.31(-0.60%)
Jan 22, 2020 219.26 220.96 219.02 219.65 2,284,233 +1.20(+0.55%)
Jan 21, 2020 219.80 221.25 218.36 218.45 2,802,648 -3.34(-1.51%)
Jan 17, 2020 222.48 222.69 220.50 221.80 3,495,983 -0.23(-0.10%)
Jan 16, 2020 219.62 222.12 218.93 222.03 4,461,707 +4.01(+1.84%)
Jan 15, 2020 215.16 221.83 212.64 218.02 6,086,073 -0.40(-0.18%)
Jan 14, 2020 218.12 220.96 217.47 218.42 4,839,517 +0.40(+0.18%)
Jan 13, 2020 217.33 218.82 216.05 218.02 3,778,189 +2.76(+1.28%)
Jan 10, 2020 215.83 216.40 214.62 215.26 2,529,731 -0.44(-0.20%)
Jan 09, 2020 214.58 216.41 213.22 215.70 4,477,166 +4.30(+2.04%)
Jan 08, 2020 209.54 213.16 209.37 211.39 4,009,338 +2.02(+0.96%)
Jan 07, 2020 208.94 211.40 208.73 209.38 6,054,659 +1.37(+0.66%)
Jan 06, 2020 204.43 208.07 204.04 208.01 3,744,594 +2.11(+1.02%)
Jan 03, 2020 205.92 206.81 204.76 205.90 2,559,874 -2.44(-1.17%)
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.