Skip to main content

Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 341.19 342.17 337.76 341.21 2,366,550 +1.74(+0.51%)
May 27, 2021 339.43 341.46 335.75 339.47 4,262,894 +3.63(+1.08%)
May 26, 2021 333.64 337.11 330.82 335.84 2,320,561 +2.64(+0.79%)
May 25, 2021 338.13 341.66 332.81 333.20 2,877,977 -3.45(-1.03%)
May 24, 2021 335.77 337.96 334.11 336.65 2,006,959 +1.85(+0.55%)
May 21, 2021 330.44 335.60 329.54 334.80 2,907,419 +5.92(+1.80%)
May 20, 2021 328.14 330.86 323.00 328.87 2,099,791 +1.28(+0.39%)
May 19, 2021 328.34 329.07 323.53 327.59 4,042,814 -5.65(-1.70%)
May 18, 2021 339.48 341.03 332.73 333.24 2,208,173 -4.29(-1.27%)
May 17, 2021 336.19 338.86 333.19 337.53 2,001,195 +0.44(+0.13%)
May 14, 2021 330.90 337.77 330.63 337.09 2,989,086 +9.10(+2.78%)
May 13, 2021 322.90 329.88 322.90 327.99 2,925,603 +4.03(+1.24%)
May 12, 2021 331.88 336.51 322.92 323.96 3,618,107 -5.04(-1.53%)
May 11, 2021 331.48 336.96 327.81 329.00 4,084,494 -8.01(-2.38%)
May 10, 2021 341.42 344.60 336.84 337.01 3,713,299 -2.02(-0.60%)
May 07, 2021 331.18 339.72 329.93 339.03 3,695,576 +4.50(+1.34%)
May 06, 2021 328.86 334.83 325.88 334.53 3,333,688 +7.63(+2.33%)
May 05, 2021 323.60 328.29 318.61 326.90 2,997,155 +7.11(+2.22%)
May 04, 2021 318.93 321.56 313.14 319.79 3,097,129 -0.29(-0.09%)
May 03, 2021 320.24 323.64 319.26 320.08 2,047,362 +1.56(+0.49%)
Apr 30, 2021 320.96 322.51 317.37 318.52 2,298,445 -4.13(-1.28%)
Apr 29, 2021 320.44 323.44 317.63 322.65 2,825,931 +4.44(+1.40%)
Apr 28, 2021 318.11 320.04 316.36 318.21 2,341,706 +1.35(+0.43%)
Apr 27, 2021 314.45 317.69 314.14 316.85 2,284,401 +2.84(+0.91%)
Apr 26, 2021 312.57 316.19 311.61 314.01 2,374,581 +3.81(+1.23%)
Apr 23, 2021 302.79 311.40 302.31 310.20 2,368,788 +7.77(+2.57%)
Apr 22, 2021 305.88 308.02 301.92 302.43 2,368,329 -4.04(-1.32%)
Apr 21, 2021 301.65 306.65 299.42 306.47 2,989,764 +3.10(+1.02%)
Apr 20, 2021 310.76 311.22 301.06 303.37 4,003,764 -10.25(-3.27%)
Apr 19, 2021 310.79 314.84 307.69 313.62 3,530,275 +0.71(+0.23%)
Apr 16, 2021 311.06 314.21 309.53 312.90 4,629,491 +3.44(+1.11%)
Apr 15, 2021 309.79 312.03 305.80 309.47 4,760,361 +2.93(+0.95%)
Apr 14, 2021 300.33 314.88 298.13 306.54 10,797,974 +7.01(+2.34%)
Apr 13, 2021 301.20 301.70 296.33 299.53 3,908,248 -3.80(-1.25%)
Apr 12, 2021 304.09 305.75 301.60 303.33 2,536,048 +0.94(+0.31%)
Apr 09, 2021 305.31 306.13 300.55 302.39 2,567,673 -0.30(-0.10%)
Apr 08, 2021 296.43 303.01 295.23 302.69 2,627,136 +4.20(+1.41%)
Apr 07, 2021 299.55 300.92 295.57 298.50 2,359,664 -0.47(-0.16%)
Apr 06, 2021 296.62 300.32 296.17 298.96 1,971,233 +3.22(+1.09%)
Apr 05, 2021 304.26 304.26 295.30 295.75 3,537,322 -3.75(-1.25%)
Apr 01, 2021 296.44 301.34 296.31 299.49 2,908,775 +0.59(+0.20%)
Mar 31, 2021 301.86 304.07 297.48 298.91 2,870,665 -4.58(-1.51%)
Mar 30, 2021 301.11 306.91 300.60 303.49 2,972,037 +5.74(+1.93%)
Mar 29, 2021 292.83 299.60 290.43 297.75 4,959,025 -1.52(-0.51%)
Mar 26, 2021 305.77 306.63 294.97 299.27 3,372,183 -2.89(-0.96%)
Mar 25, 2021 299.23 302.92 294.27 302.15 3,067,947 +1.74(+0.58%)
Mar 24, 2021 304.78 308.00 300.23 300.42 3,644,902 -2.85(-0.94%)
Mar 23, 2021 308.62 312.52 302.87 303.27 2,687,408 -6.91(-2.23%)
Mar 22, 2021 311.76 313.43 307.14 310.18 2,290,506 -4.45(-1.41%)
Mar 19, 2021 316.66 317.41 311.37 314.63 3,843,031 -3.47(-1.09%)
Mar 18, 2021 320.62 326.19 317.18 318.11 4,063,269 +2.79(+0.88%)
Mar 17, 2021 315.02 317.22 311.16 315.32 2,965,557 +2.96(+0.95%)
Mar 16, 2021 315.62 317.10 308.74 312.36 2,551,490 -3.97(-1.25%)
Mar 15, 2021 319.42 322.15 312.62 316.32 2,491,140 -2.52(-0.79%)
Mar 12, 2021 315.56 319.93 314.12 318.85 2,665,693 +6.13(+1.96%)
Mar 11, 2021 309.57 315.36 307.56 312.71 3,014,773 +0.07(+0.02%)
Mar 10, 2021 303.29 312.99 303.05 312.64 3,447,166 +10.45(+3.46%)
Mar 09, 2021 300.39 307.49 297.60 302.19 3,572,770 -3.29(-1.08%)
Mar 08, 2021 302.89 308.59 300.83 305.48 3,277,491 +6.23(+2.08%)
Mar 05, 2021 306.75 306.75 289.28 299.25 4,091,801 -1.75(-0.58%)
Mar 04, 2021 304.51 310.57 296.09 301.00 3,985,271 -4.70(-1.54%)
Mar 03, 2021 305.02 310.88 304.62 305.70 3,942,965 +3.19(+1.05%)
Mar 02, 2021 301.65 307.31 301.20 302.51 3,117,466 +0.93(+0.31%)
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.