Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 179.88 179.88 176.88 178.19 2,667,381 -1.41(-0.79%)
Jul 30, 2020 179.58 180.02 176.70 179.60 3,396,479 -2.74(-1.51%)
Jul 29, 2020 181.56 183.53 179.69 182.35 2,926,706 +0.86(+0.48%)
Jul 28, 2020 181.75 183.27 181.01 181.49 2,377,013 -1.26(-0.69%)
Jul 27, 2020 180.12 183.79 179.66 182.75 2,889,450 +1.40(+0.77%)
Jul 24, 2020 182.73 184.46 181.22 181.35 3,545,583 -1.40(-0.76%)
Jul 23, 2020 184.62 185.45 181.87 182.75 4,540,585 -2.68(-1.45%)
Jul 22, 2020 189.48 189.93 184.84 185.43 5,528,151 -5.42(-2.84%)
Jul 21, 2020 191.05 192.46 189.38 190.85 3,770,624 +0.28(+0.15%)
Jul 20, 2020 189.69 191.87 189.25 190.57 2,518,919 +0.27(+0.14%)
Jul 17, 2020 193.44 193.68 190.15 190.30 4,019,402 -2.94(-1.52%)
Jul 16, 2020 192.19 198.44 192.18 193.23 6,403,693 -2.01(-1.03%)
Jul 15, 2020 201.96 202.75 193.25 195.24 13,897,960 +2.60(+1.35%)
Jul 14, 2020 190.31 192.90 186.34 192.64 5,767,216 +4.62(+2.46%)
Jul 13, 2020 188.13 191.71 186.33 188.02 4,936,275 +2.99(+1.61%)
Jul 10, 2020 177.21 185.72 177.17 185.03 4,904,603 +7.86(+4.44%)
Jul 09, 2020 181.93 182.28 175.53 177.17 3,508,876 -4.88(-2.68%)
Jul 08, 2020 179.61 182.95 179.15 182.05 3,098,999 +2.60(+1.45%)
Jul 07, 2020 184.98 185.17 179.30 179.45 3,168,981 -7.20(-3.86%)
Jul 06, 2020 181.23 187.04 181.04 186.65 3,961,579 +8.97(+5.05%)
Jul 02, 2020 182.28 182.73 177.44 177.69 2,998,776 -0.15(-0.09%)
Jul 01, 2020 179.02 179.79 175.99 177.84 2,910,725 -0.04(-0.03%)
Jun 30, 2020 174.48 178.60 174.28 177.88 3,445,949 +3.73(+2.14%)
Jun 29, 2020 172.27 174.54 169.82 174.15 4,144,803 +3.85(+2.26%)
Jun 26, 2020 179.13 180.25 169.68 170.30 10,587,980 -16.12(-8.65%)
Jun 25, 2020 178.10 186.68 177.88 186.42 3,841,363 +8.17(+4.59%)
Jun 24, 2020 182.13 182.38 177.67 178.25 3,061,304 -6.08(-3.30%)
Jun 23, 2020 185.88 186.79 183.30 184.33 2,723,358 +1.22(+0.67%)
Jun 22, 2020 180.92 184.15 180.03 183.10 2,005,987 +1.61(+0.89%)
Jun 19, 2020 186.37 186.71 180.90 181.49 5,512,957 -1.99(-1.08%)
Jun 18, 2020 183.62 186.56 182.43 183.48 2,277,426 -2.12(-1.14%)
Jun 17, 2020 189.03 189.74 184.92 185.60 1,994,832 -3.06(-1.62%)
Jun 16, 2020 193.51 193.51 183.38 188.66 3,446,155 +2.95(+1.59%)
Jun 15, 2020 176.18 186.32 175.66 185.71 3,852,523 +4.08(+2.25%)
Jun 12, 2020 180.59 182.67 176.62 181.63 3,755,885 +6.89(+3.94%)
Jun 11, 2020 184.26 186.24 174.64 174.74 5,467,724 -17.45(-9.08%)
Jun 10, 2020 195.68 197.89 191.55 192.20 3,432,551 -4.12(-2.10%)
Jun 09, 2020 194.19 198.05 193.67 196.32 2,751,754 -2.44(-1.23%)
Jun 08, 2020 198.05 200.06 196.44 198.76 3,620,830 +2.60(+1.33%)
Jun 05, 2020 199.83 200.71 195.92 196.16 5,263,217 +2.79(+1.44%)
Jun 04, 2020 187.94 193.52 187.19 193.37 3,912,356 +3.83(+2.02%)
Jun 03, 2020 187.67 190.76 185.81 189.54 3,854,387 +5.79(+3.15%)
Jun 02, 2020 183.42 185.88 181.22 183.75 4,585,422 +3.79(+2.11%)
Jun 01, 2020 177.60 181.62 175.63 179.96 2,482,166 +3.10(+1.75%)
May 29, 2020 177.53 180.85 175.21 176.87 4,248,701 -3.13(-1.74%)
May 28, 2020 188.60 189.03 179.99 180.00 5,463,535 -7.55(-4.03%)
May 27, 2020 181.59 188.49 178.92 187.55 9,143,143 +12.17(+6.94%)
May 26, 2020 166.05 176.31 165.69 175.38 6,671,941 +14.43(+8.96%)
May 22, 2020 161.04 161.59 159.28 160.96 2,432,976 -0.15(-0.09%)
May 21, 2020 161.20 162.06 158.94 161.11 2,407,443 -1.20(-0.74%)
May 20, 2020 161.87 164.44 161.29 162.31 2,905,905 +3.23(+2.03%)
May 19, 2020 161.52 162.97 158.98 159.08 2,470,870 -3.62(-2.23%)
May 18, 2020 158.97 163.79 156.76 162.70 5,043,088 +8.95(+5.82%)
May 15, 2020 155.19 155.73 152.59 153.75 3,205,773 -2.31(-1.48%)
May 14, 2020 151.21 156.35 147.92 156.05 4,668,891 +2.37(+1.54%)
May 13, 2020 157.13 158.23 152.75 153.68 3,849,461 -4.84(-3.05%)
May 12, 2020 164.50 164.86 158.11 158.52 3,964,947 -5.32(-3.25%)
May 11, 2020 163.29 165.36 162.15 163.84 2,473,015 -2.00(-1.20%)
May 08, 2020 165.52 166.30 163.47 165.84 2,551,584 +2.75(+1.68%)
May 07, 2020 160.28 164.04 160.28 163.09 2,772,682 +4.83(+3.05%)
May 06, 2020 160.73 162.09 156.73 158.26 2,692,472 -1.24(-0.77%)
May 05, 2020 160.21 163.34 159.35 159.50 3,658,630 +2.03(+1.29%)
May 04, 2020 156.54 157.72 153.61 157.47 3,341,541 -0.96(-0.60%)
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.