Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

403.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 361.93 361.93 351.31 352.62 2,859,115 -6.40(-1.78%)
Sep 29, 2021 364.43 366.02 358.47 359.02 2,095,371 -4.30(-1.18%)
Sep 28, 2021 373.54 377.05 362.29 363.32 2,796,322 -9.62(-2.58%)
Sep 27, 2021 369.93 374.05 368.62 372.94 2,988,701 +8.36(+2.29%)
Sep 24, 2021 364.23 366.10 362.49 364.58 1,918,600 -0.94(-0.26%)
Sep 23, 2021 364.15 367.28 362.09 365.53 2,699,039 +5.96(+1.66%)
Sep 22, 2021 355.21 363.13 354.19 359.56 3,205,058 +8.98(+2.56%)
Sep 21, 2021 355.26 355.86 348.94 350.58 2,545,910 -2.14(-0.61%)
Sep 20, 2021 352.43 355.26 347.47 352.72 4,106,925 -12.43(-3.41%)
Sep 17, 2021 369.69 372.33 362.70 365.15 4,122,151 -4.87(-1.32%)
Sep 16, 2021 377.33 378.70 368.35 370.02 3,090,159 -4.92(-1.31%)
Sep 15, 2021 371.25 376.49 369.58 374.94 3,436,183 -1.62(-0.43%)
Sep 14, 2021 382.73 388.99 375.71 376.56 3,506,418 -5.20(-1.36%)
Sep 13, 2021 380.03 381.86 376.66 381.76 1,932,402 +5.39(+1.43%)
Sep 10, 2021 380.58 382.25 376.07 376.37 2,099,157 -1.03(-0.27%)
Sep 09, 2021 377.48 381.40 376.39 377.39 2,599,633 -0.39(-0.10%)
Sep 08, 2021 381.72 383.36 377.50 377.78 1,764,692 -4.96(-1.30%)
Sep 07, 2021 383.38 386.86 382.11 382.75 1,669,961 -0.92(-0.24%)
Sep 03, 2021 386.18 387.22 383.01 383.67 1,473,126 -2.98(-0.77%)
Sep 02, 2021 387.21 389.52 384.91 386.64 2,012,674 +0.78(+0.20%)
Sep 01, 2021 385.39 388.15 382.74 385.86 1,801,235 +0.14(+0.04%)
Aug 31, 2021 384.42 386.98 381.29 385.72 2,098,884 +1.78(+0.46%)
Aug 30, 2021 389.83 390.59 383.12 383.94 2,367,576 -5.65(-1.45%)
Aug 27, 2021 383.18 389.74 382.92 389.59 2,342,686 +6.76(+1.76%)
Aug 26, 2021 386.06 390.56 381.68 382.83 2,236,395 -0.66(-0.17%)
Aug 25, 2021 380.50 386.80 379.61 383.49 1,986,916 +4.23(+1.12%)
Aug 24, 2021 374.65 380.28 373.82 379.26 2,108,748 +6.60(+1.77%)
Aug 23, 2021 373.07 375.12 370.39 372.66 2,000,658 +5.18(+1.41%)
Aug 20, 2021 363.42 368.02 362.96 367.48 1,736,669 +2.13(+0.58%)
Aug 19, 2021 366.30 369.21 362.88 365.35 2,414,785 -4.86(-1.31%)
Aug 18, 2021 373.73 376.99 370.01 370.20 2,356,360 -5.73(-1.52%)
Aug 17, 2021 374.88 379.07 371.50 375.93 2,237,406 -3.14(-0.83%)
Aug 16, 2021 379.66 379.66 373.31 379.07 1,713,948 -2.26(-0.59%)
Aug 13, 2021 386.17 386.99 378.91 381.32 2,133,003 -3.92(-1.02%)
Aug 12, 2021 384.66 388.60 381.12 385.24 2,497,485 +1.03(+0.27%)
Aug 11, 2021 379.48 384.94 377.87 384.21 3,231,676 +5.50(+1.45%)
Aug 10, 2021 371.43 381.18 370.85 378.71 3,394,382 +7.51(+2.02%)
Aug 09, 2021 368.15 375.58 365.36 371.20 3,575,285 +1.85(+0.50%)
Aug 06, 2021 360.99 370.26 360.77 369.36 3,939,503 +12.62(+3.54%)
Aug 05, 2021 352.89 356.75 352.70 356.74 1,705,980 +5.98(+1.70%)
Aug 04, 2021 351.34 355.21 348.81 350.76 1,709,630 -2.32(-0.66%)
Aug 03, 2021 352.98 353.96 345.11 353.08 1,609,692 +2.01(+0.57%)
Aug 02, 2021 349.19 359.18 348.80 351.07 2,566,499 +3.07(+0.88%)
Jul 30, 2021 349.56 352.70 346.31 348.00 1,588,933 -2.48(-0.71%)
Jul 29, 2021 349.99 352.29 347.93 350.48 1,396,153 +3.08(+0.89%)
Jul 28, 2021 348.86 350.37 345.64 347.39 1,797,743 -0.57(-0.16%)
Jul 27, 2021 345.79 348.24 342.74 347.96 1,927,932 -0.98(-0.28%)
Jul 26, 2021 346.42 349.66 346.35 348.94 1,679,282 +1.72(+0.49%)
Jul 23, 2021 347.73 350.89 344.75 347.23 1,838,967 +1.24(+0.36%)
Jul 22, 2021 345.60 346.89 342.03 345.98 2,032,218 -0.73(-0.21%)
Jul 21, 2021 341.65 348.01 341.54 346.71 2,582,721 +8.11(+2.40%)
Jul 20, 2021 327.01 340.97 326.33 338.60 3,162,972 +9.32(+2.83%)
Jul 19, 2021 327.33 329.72 323.97 329.28 4,733,271 -9.36(-2.76%)
Jul 16, 2021 348.04 348.04 337.74 338.64 2,782,859 -7.94(-2.29%)
Jul 15, 2021 344.62 351.59 344.00 346.58 2,351,928 -0.97(-0.28%)
Jul 14, 2021 351.59 354.39 344.76 347.55 3,547,990 -1.47(-0.42%)
Jul 13, 2021 353.73 357.70 345.33 349.02 6,967,181 -4.20(-1.19%)
Jul 12, 2021 343.75 356.46 340.99 353.21 4,450,091 +8.11(+2.35%)
Jul 09, 2021 339.75 345.46 338.78 345.10 2,845,916 +11.90(+3.57%)
Jul 08, 2021 333.81 336.87 330.09 333.20 3,165,845 -8.10(-2.37%)
Jul 07, 2021 341.14 343.55 336.21 341.30 2,166,060 -2.03(-0.59%)
Jul 06, 2021 346.46 346.84 339.20 343.34 2,329,910 -3.99(-1.15%)
Jul 02, 2021 349.32 349.59 345.71 347.33 1,723,169 -0.77(-0.22%)
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.