Goldman Sachs Group (NY: GS )

410.91 USD -6.70 (-1.60%)
Streaming Delayed Price Updated: 3:34 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 416.37 417.61 1,843,133 +2.86(+0.69%)
Oct 25, 2021 416.21 419.49 413.27 414.75 1,823,871 +0.43(+0.10%)
Oct 22, 2021 409.99 415.36 409.10 414.32 2,414,032 +6.73(+1.65%)
Oct 21, 2021 406.80 412.66 404.61 407.59 2,162,066 -0.30(-0.07%)
Oct 20, 2021 411.00 414.33 406.20 407.89 2,452,501 -4.27(-1.04%)
Oct 19, 2021 415.18 415.85 409.69 412.16 2,566,508 -1.53(-0.37%)
Oct 18, 2021 408.01 415.94 407.60 413.69 3,828,003 +7.62(+1.88%)
Oct 15, 2021 402.31 407.27 396.34 406.07 6,461,428 +14.87(+3.80%)
Oct 14, 2021 392.00 393.66 382.20 391.20 3,375,336 +4.89(+1.27%)
Oct 13, 2021 388.00 388.38 378.62 386.31 2,392,135 -0.22(-0.06%)
Oct 12, 2021 386.22 388.59 381.02 386.53 2,087,451 +1.29(+0.33%)
Oct 11, 2021 392.90 396.95 385.02 385.24 1,785,961 -7.57(-1.93%)
Oct 08, 2021 390.83 394.31 388.18 392.81 1,446,728 +2.19(+0.56%)
Oct 07, 2021 392.91 397.85 389.76 390.62 2,346,314 +2.57(+0.66%)
Oct 06, 2021 382.38 389.55 378.66 388.05 2,111,036 +2.24(+0.58%)
Oct 05, 2021 378.10 388.21 376.00 385.81 2,508,282 +11.66(+3.12%)
Oct 04, 2021 380.21 386.87 372.82 374.15 2,894,132 -5.85(-1.54%)
Oct 01, 2021 379.44 382.72 375.85 380.00 2,382,403 +1.97(+0.52%)
Sep 30, 2021 388.00 388.00 376.62 378.03 2,666,974 -6.86(-1.78%)
Sep 29, 2021 390.68 392.39 384.30 384.89 1,954,556 -4.61(-1.18%)
Sep 28, 2021 400.45 404.21 388.39 389.50 2,608,401 -10.31(-2.58%)
Sep 27, 2021 396.58 401.00 395.18 399.81 2,787,852 +8.96(+2.29%)
Sep 24, 2021 390.47 392.48 388.60 390.85 1,789,665 -1.01(-0.26%)
Sep 23, 2021 390.39 393.74 388.18 391.86 2,517,656 +6.39(+1.66%)
Sep 22, 2021 380.80 389.29 379.71 385.47 2,989,669 +9.63(+2.56%)
Sep 21, 2021 380.85 381.50 374.08 375.84 2,374,818 -2.29(-0.61%)
Sep 20, 2021 377.82 380.86 372.50 378.13 3,830,928 -13.33(-3.41%)
Sep 17, 2021 396.32 399.16 388.83 391.46 3,845,131 -5.22(-1.32%)
Sep 16, 2021 404.52 405.98 394.89 396.68 2,882,492 -5.27(-1.31%)
Sep 15, 2021 398.00 403.61 396.21 401.95 3,205,262 -1.74(-0.43%)
Sep 14, 2021 410.30 417.01 402.78 403.69 3,270,777 -5.57(-1.36%)
Sep 13, 2021 407.41 409.37 403.80 409.26 1,802,539 +5.78(+1.43%)
Sep 10, 2021 408.00 409.79 403.16 403.48 1,958,088 -1.10(-0.27%)
Sep 09, 2021 404.67 408.88 403.51 404.58 2,424,930 -0.42(-0.10%)
Sep 08, 2021 409.22 410.98 404.70 405.00 1,646,100 -5.32(-1.30%)
Sep 07, 2021 411.00 414.73 409.64 410.32 1,557,735 -0.99(-0.24%)
Sep 03, 2021 414.00 415.12 410.60 411.31 1,374,128 -3.19(-0.77%)
Sep 02, 2021 415.11 417.58 412.64 414.50 1,877,417 +0.84(+0.20%)
Sep 01, 2021 413.16 416.11 410.31 413.66 1,680,187 +0.15(+0.04%)
Aug 31, 2021 412.11 414.86 408.76 413.51 1,957,833 -0.09(-0.02%)
Aug 30, 2021 419.95 420.76 412.71 413.60 2,197,789 -6.09(-1.45%)
Aug 27, 2021 412.78 419.85 412.50 419.69 2,174,684 +7.28(+1.77%)
Aug 26, 2021 415.88 420.73 411.16 412.41 2,076,015 -0.71(-0.17%)
Aug 25, 2021 409.90 416.68 408.94 413.12 1,844,427 +4.56(+1.12%)
Aug 24, 2021 403.59 409.66 402.70 408.56 1,957,522 +7.11(+1.77%)
Aug 23, 2021 401.89 404.10 399.00 401.45 1,857,184 +5.58(+1.41%)
Aug 20, 2021 391.49 396.45 391.00 395.87 1,612,127 +2.30(+0.58%)
Aug 19, 2021 394.60 397.73 390.91 393.57 2,241,612 -5.23(-1.31%)
Aug 18, 2021 402.60 406.11 398.59 398.80 2,187,377 -6.17(-1.52%)
Aug 17, 2021 403.84 408.35 400.20 404.97 2,076,954 -3.38(-0.83%)
Aug 16, 2021 408.99 408.99 402.15 408.35 1,591,035 -2.43(-0.59%)
Aug 13, 2021 416.00 416.89 408.18 410.78 1,980,038 -4.22(-1.02%)
Aug 12, 2021 414.38 418.62 410.56 415.00 2,318,382 +1.11(+0.27%)
Aug 11, 2021 408.80 414.68 407.06 413.89 2,999,921 +5.92(+1.45%)
Aug 10, 2021 400.12 410.63 399.50 407.97 3,150,959 +8.09(+2.02%)
Aug 09, 2021 396.59 404.60 393.58 399.88 3,318,889 +1.99(+0.50%)
Aug 06, 2021 388.88 398.86 388.64 397.89 3,656,987 +13.59(+3.54%)
Aug 05, 2021 380.15 384.31 379.95 384.30 1,583,638 +6.44(+1.70%)
Aug 04, 2021 378.48 382.65 375.76 377.86 1,587,027 -2.50(-0.66%)
Aug 03, 2021 380.25 381.31 371.77 380.36 1,494,256 +2.17(+0.57%)
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.