Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 173.69 174.51 170.04 173.26 3,994,451 -0.82(-0.47%)
Oct 29, 2020 173.96 176.30 171.30 174.09 3,904,657 +0.16(+0.09%)
Oct 28, 2020 175.34 177.23 173.17 173.93 4,597,064 -5.42(-3.02%)
Oct 27, 2020 183.31 183.85 179.10 179.35 3,741,624 -5.00(-2.71%)
Oct 26, 2020 185.59 185.88 181.94 184.35 3,545,199 -3.57(-1.90%)
Oct 23, 2020 189.50 190.83 186.99 187.93 2,302,229 -0.33(-0.18%)
Oct 22, 2020 186.24 189.14 185.33 188.26 2,332,074 +2.28(+1.23%)
Oct 21, 2020 190.08 190.60 185.15 185.98 3,362,380 -4.69(-2.46%)
Oct 20, 2020 189.45 193.74 189.23 190.67 3,639,521 +2.15(+1.14%)
Oct 19, 2020 190.08 190.56 187.52 188.52 3,528,250 -0.48(-0.25%)
Oct 16, 2020 190.94 192.47 188.63 189.00 3,542,210 -2.19(-1.15%)
Oct 15, 2020 192.09 193.14 189.63 191.19 4,726,099 -2.41(-1.24%)
Oct 14, 2020 196.03 196.55 192.72 193.60 8,240,480 +0.38(+0.20%)
Oct 13, 2020 196.15 196.24 191.72 193.22 3,616,764 -3.03(-1.55%)
Oct 12, 2020 190.10 196.96 190.10 196.25 3,789,221 +6.03(+3.17%)
Oct 09, 2020 191.34 192.30 188.87 190.22 3,317,781 -0.40(-0.21%)
Oct 08, 2020 188.03 190.79 187.08 190.62 2,541,662 +4.01(+2.15%)
Oct 07, 2020 186.88 187.89 184.38 186.61 2,538,645 +2.30(+1.25%)
Oct 06, 2020 187.21 188.89 183.22 184.31 3,090,912 -0.65(-0.35%)
Oct 05, 2020 185.08 185.91 182.93 184.96 2,782,371 +1.74(+0.95%)
Oct 02, 2020 179.04 183.95 178.99 183.22 2,772,909 +1.24(+0.68%)
Oct 01, 2020 184.71 186.18 181.36 181.98 2,496,102 -2.22(-1.20%)
Sep 30, 2020 182.10 186.13 181.81 184.20 3,354,675 +3.83(+2.12%)
Sep 29, 2020 181.62 182.18 179.12 180.37 2,619,748 -2.09(-1.15%)
Sep 28, 2020 181.28 185.02 180.70 182.46 3,578,297 +3.78(+2.11%)
Sep 25, 2020 176.86 179.08 173.78 178.68 3,388,699 -0.15(-0.08%)
Sep 24, 2020 173.21 180.98 171.44 178.83 5,561,502 +8.24(+4.83%)
Sep 23, 2020 175.98 176.81 170.36 170.59 3,396,954 -5.04(-2.87%)
Sep 22, 2020 177.81 179.77 172.71 175.63 3,657,430 -2.18(-1.23%)
Sep 21, 2020 174.05 177.97 171.82 177.81 5,313,928 -0.79(-0.44%)
Sep 18, 2020 178.74 180.24 176.33 178.60 9,892,135 +0.03(+0.02%)
Sep 17, 2020 181.67 183.21 178.28 178.57 4,662,444 -5.36(-2.91%)
Sep 16, 2020 181.93 186.79 181.54 183.93 3,896,981 +2.46(+1.35%)
Sep 15, 2020 185.14 185.68 181.46 181.48 4,054,877 -3.06(-1.66%)
Sep 14, 2020 186.33 186.33 183.92 184.54 3,006,276 +0.39(+0.21%)
Sep 11, 2020 183.53 185.06 182.35 184.15 2,592,667 +0.83(+0.45%)
Sep 10, 2020 186.73 188.21 182.90 183.32 2,737,991 -2.03(-1.09%)
Sep 09, 2020 187.15 187.74 185.17 185.34 5,105,786 -0.24(-0.13%)
Sep 08, 2020 192.03 192.44 184.47 185.58 4,990,077 -7.75(-4.01%)
Sep 04, 2020 193.29 195.54 188.19 193.34 4,002,853 +3.10(+1.63%)
Sep 03, 2020 194.08 197.27 188.65 190.24 3,851,728 -2.27(-1.18%)
Sep 02, 2020 188.62 193.33 188.23 192.51 3,889,189 +4.20(+2.23%)
Sep 01, 2020 186.61 189.46 186.07 188.31 2,682,112 +0.54(+0.29%)
Aug 31, 2020 188.35 189.18 186.64 187.77 3,323,498 -1.46(-0.77%)
Aug 28, 2020 193.04 193.14 188.66 189.23 4,058,481 -2.22(-1.16%)
Aug 27, 2020 188.29 194.05 188.05 191.45 4,052,087 +2.87(+1.52%)
Aug 26, 2020 187.57 188.84 186.79 188.58 2,812,326 +0.91(+0.49%)
Aug 25, 2020 191.31 191.76 186.92 187.67 2,884,455 -1.22(-0.65%)
Aug 24, 2020 185.04 188.97 183.41 188.89 3,398,920 +4.47(+2.43%)
Aug 21, 2020 182.31 185.26 182.04 184.42 1,955,039 +0.53(+0.29%)
Aug 20, 2020 182.90 185.19 182.52 183.89 1,936,228 -1.07(-0.58%)
Aug 19, 2020 184.39 187.76 183.82 184.96 2,697,717 +1.56(+0.85%)
Aug 18, 2020 185.35 185.47 183.21 183.40 3,366,948 -1.60(-0.87%)
Aug 17, 2020 188.58 189.36 184.51 185.00 4,304,553 -4.46(-2.36%)
Aug 14, 2020 189.00 190.84 188.23 189.47 2,510,893 -0.38(-0.20%)
Aug 13, 2020 191.69 193.32 189.21 189.85 2,436,313 -3.41(-1.76%)
Aug 12, 2020 195.60 196.74 190.65 193.26 2,677,670 +0.97(+0.51%)
Aug 11, 2020 193.79 197.65 191.80 192.28 4,437,016 +1.53(+0.80%)
Aug 10, 2020 190.94 191.90 189.53 190.75 2,670,273 +1.01(+0.53%)
Aug 07, 2020 185.38 190.22 184.44 189.74 3,375,189 +3.66(+1.97%)
Aug 06, 2020 186.76 187.94 185.69 186.08 2,065,920 -0.25(-0.13%)
Aug 05, 2020 185.09 186.59 184.95 186.32 2,548,571 +2.62(+1.43%)
Aug 04, 2020 181.61 183.77 180.82 183.70 2,134,237 +2.05(+1.13%)
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.