Goldman Sachs Group (NY: GS )

356.74 USD +9.42 (+2.71%)
Streaming Delayed Price Updated: 12:45 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 215.15 215.36 211.32 213.38 1,876,214 -2.43(-1.13%)
Oct 30, 2019 217.02 217.05 213.81 215.81 1,584,748 -1.83(-0.84%)
Oct 29, 2019 217.22 219.28 216.45 217.64 2,030,463 -0.11(-0.05%)
Oct 28, 2019 216.32 218.92 215.69 217.75 2,707,615 +3.52(+1.64%)
Oct 25, 2019 210.18 215.42 210.18 214.23 2,602,000 +3.18(+1.51%)
Oct 24, 2019 211.61 213.15 209.77 211.05 1,272,823 -0.27(-0.13%)
Oct 23, 2019 209.22 212.02 209.00 211.32 1,583,223 +1.72(+0.82%)
Oct 22, 2019 209.59 211.65 208.31 209.60 1,885,361 +0.35(+0.17%)
Oct 21, 2019 208.67 210.86 207.68 209.25 1,958,122 +2.73(+1.32%)
Oct 18, 2019 204.99 208.06 204.99 206.52 2,207,600 +0.06(+0.03%)
Oct 17, 2019 208.29 208.93 204.39 206.46 2,893,458 -0.96(-0.46%)
Oct 16, 2019 206.17 208.62 206.10 207.42 3,446,887 +0.96(+0.46%)
Oct 15, 2019 202.00 208.24 198.61 206.46 8,301,159 +0.64(+0.31%)
Oct 14, 2019 203.83 206.16 202.92 205.82 2,301,346 +1.14(+0.56%)
Oct 11, 2019 203.72 207.29 203.72 204.68 3,342,600 +4.81(+2.41%)
Oct 10, 2019 197.59 201.32 197.54 199.87 2,114,131 +3.02(+1.53%)
Oct 09, 2019 198.19 198.98 196.68 196.85 2,455,320 -0.52(-0.26%)
Oct 08, 2019 197.60 198.95 195.92 197.37 2,674,227 -3.03(-1.51%)
Oct 07, 2019 200.79 202.53 199.47 200.40 2,210,233 -0.40(-0.20%)
Oct 04, 2019 196.99 201.23 196.04 200.80 3,028,700 +3.56(+1.80%)
Oct 03, 2019 197.61 198.37 193.99 197.24 2,923,678 -1.01(-0.51%)
Oct 02, 2019 201.69 201.88 197.60 198.25 3,394,573 -4.44(-2.19%)
Oct 01, 2019 207.01 209.38 202.61 202.69 3,171,484 -4.54(-2.19%)
Sep 30, 2019 209.71 209.71 206.83 207.23 1,798,010 -1.74(-0.83%)
Sep 27, 2019 209.85 210.55 208.09 208.97 1,531,300 +0.75(+0.36%)
Sep 26, 2019 209.05 209.97 208.11 208.22 1,692,716 -1.81(-0.86%)
Sep 25, 2019 207.96 211.09 207.45 210.03 1,609,727 +2.28(+1.10%)
Sep 24, 2019 214.04 214.20 206.80 207.75 2,885,611 -5.71(-2.67%)
Sep 23, 2019 212.85 214.11 211.56 213.46 1,565,762 -0.28(-0.13%)
Sep 20, 2019 214.66 216.68 213.63 213.74 5,490,100 -1.49(-0.69%)
Sep 19, 2019 217.58 217.93 215.06 215.23 1,610,871 -1.85(-0.85%)
Sep 18, 2019 214.83 217.89 213.30 217.08 2,492,485 +1.17(+0.54%)
Sep 17, 2019 215.80 216.14 212.54 215.91 2,467,394 -1.31(-0.60%)
Sep 16, 2019 217.82 219.33 216.32 217.22 2,205,543 -2.68(-1.22%)
Sep 13, 2019 220.35 221.50 219.20 219.90 2,722,400 +1.16(+0.53%)
Sep 12, 2019 216.38 220.76 215.15 218.74 2,913,444 +1.94(+0.89%)
Sep 11, 2019 215.21 216.85 213.36 216.80 1,885,769 +1.17(+0.54%)
Sep 10, 2019 213.50 217.09 213.22 215.63 2,615,955 +3.65(+1.72%)
Sep 09, 2019 209.22 213.88 208.44 211.98 2,734,498 +4.77(+2.30%)
Sep 06, 2019 207.06 208.25 205.57 207.21 1,439,000 +0.16(+0.08%)
Sep 05, 2019 205.27 208.93 205.04 207.05 2,237,905 +5.32(+2.64%)
Sep 04, 2019 201.49 202.10 200.05 201.73 1,736,167 +2.76(+1.39%)
Sep 03, 2019 201.10 201.61 196.58 198.97 2,633,770 -4.94(-2.42%)
Aug 30, 2019 204.85 205.21 203.01 203.91 1,529,600 +0.47(+0.23%)
Aug 29, 2019 201.36 204.37 201.36 203.44 1,816,814 +3.02(+1.51%)
Aug 28, 2019 196.57 201.47 196.25 200.42 1,443,771 +2.35(+1.19%)
Aug 27, 2019 200.33 200.86 196.50 198.07 1,513,333 -1.58(-0.79%)
Aug 26, 2019 198.27 199.71 198.00 199.65 1,442,394 +3.45(+1.76%)
Aug 23, 2019 200.81 201.88 195.19 196.20 2,201,500 -6.22(-3.07%)
Aug 22, 2019 202.28 203.45 200.91 202.42 1,276,154 +1.74(+0.87%)
Aug 21, 2019 202.74 203.02 200.17 200.68 1,160,785 +0.70(+0.35%)
Aug 20, 2019 200.21 201.99 199.70 199.98 1,545,794 -2.22(-1.10%)
Aug 19, 2019 203.81 204.45 201.82 202.20 1,646,082 +2.78(+1.39%)
Aug 16, 2019 197.03 200.67 197.00 199.42 1,878,700 +3.24(+1.65%)
Aug 15, 2019 195.91 196.96 193.71 196.18 1,981,883 +0.62(+0.32%)
Aug 14, 2019 199.80 199.91 195.06 195.56 3,023,757 -8.55(-4.19%)
Aug 13, 2019 201.51 206.60 200.23 204.11 2,157,671 +2.70(+1.34%)
Aug 12, 2019 203.28 204.15 200.48 201.41 1,384,671 -5.49(-2.65%)
Aug 09, 2019 205.62 208.30 203.86 206.90 1,790,100 -0.10(-0.05%)
Aug 08, 2019 207.17 207.80 203.54 207.00 2,341,741 +1.26(+0.61%)
Aug 07, 2019 201.11 205.96 199.05 205.74 2,454,249 -0.27(-0.13%)
Aug 06, 2019 203.56 206.07 200.89 206.01 2,349,283 +4.33(+2.15%)
Aug 05, 2019 205.82 205.82 199.58 201.68 2,793,209 -7.69(-3.67%)
Aug 02, 2019 211.58 211.58 205.31 209.37 2,502,900 -2.23(-1.05%)
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.