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

Goldman Sachs Group (NY: GS )

407.01 +3.10 (+0.77%)
Streaming Delayed Price Updated: 11:20 AM EDT, Apr 18, 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 (%)
Dec 31, 2021 361.02 362.84 357.12 358.73 1,707,624 -2.78(-0.77%)
Dec 30, 2021 363.60 365.50 361.20 361.51 1,236,300 -0.64(-0.18%)
Dec 29, 2021 363.81 365.20 360.48 362.15 1,414,218 -1.32(-0.36%)
Dec 28, 2021 364.71 366.96 362.18 363.47 1,629,683 -0.40(-0.11%)
Dec 27, 2021 362.89 364.88 361.02 363.87 1,525,423 +2.81(+0.78%)
Dec 23, 2021 359.89 363.47 359.68 361.06 1,732,045 +2.54(+0.71%)
Dec 22, 2021 356.73 360.09 355.64 358.52 1,586,019 +1.88(+0.53%)
Dec 21, 2021 352.99 358.29 351.42 356.63 3,137,783 +8.17(+2.34%)
Dec 20, 2021 352.13 352.23 343.81 348.47 3,974,220 -9.56(-2.67%)
Dec 17, 2021 364.97 369.15 356.92 358.02 7,573,067 -14.60(-3.92%)
Dec 16, 2021 370.52 374.94 367.40 372.62 3,811,893 +7.00(+1.91%)
Dec 15, 2021 365.24 367.02 356.89 365.63 2,981,787 +1.02(+0.28%)
Dec 14, 2021 359.67 368.06 359.39 364.60 2,972,764 +3.92(+1.09%)
Dec 13, 2021 366.83 366.83 358.83 360.68 2,465,223 -6.02(-1.64%)
Dec 10, 2021 373.21 374.02 364.45 366.70 2,019,538 -5.09(-1.37%)
Dec 09, 2021 371.06 375.27 368.52 371.80 2,251,081 -0.78(-0.21%)
Dec 08, 2021 376.24 376.69 370.53 372.57 1,739,020 -2.62(-0.70%)
Dec 07, 2021 369.07 376.73 368.58 375.19 2,602,715 +10.14(+2.78%)
Dec 06, 2021 364.46 369.09 359.61 365.05 2,129,247 +6.16(+1.72%)
Dec 03, 2021 365.60 365.60 355.42 358.89 2,994,390 -4.51(-1.24%)
Dec 02, 2021 354.46 364.86 352.61 363.40 3,559,955 +10.37(+2.94%)
Dec 01, 2021 359.92 365.86 352.78 353.03 2,640,463 -2.35(-0.66%)
Nov 30, 2021 357.76 360.83 351.91 355.39 4,896,203 -5.18(-1.44%)
Nov 29, 2021 367.52 369.73 356.75 360.56 3,089,886 -2.66(-0.73%)
Nov 26, 2021 358.64 365.39 357.00 363.22 2,881,564 -9.14(-2.45%)
Nov 24, 2021 377.78 380.10 371.53 372.36 2,343,767 -6.67(-1.76%)
Nov 23, 2021 373.35 379.61 370.80 379.03 2,575,580 +9.50(+2.57%)
Nov 22, 2021 366.74 375.44 363.96 369.54 3,279,098 +8.18(+2.26%)
Nov 19, 2021 356.68 364.01 355.43 361.36 2,800,064 -3.71(-1.02%)
Nov 18, 2021 365.94 365.94 364.81 365.07 1,980,485 -0.17(-0.05%)
Nov 17, 2021 374.85 375.59 365.16 365.24 3,133,321 -10.76(-2.86%)
Nov 16, 2021 376.77 378.54 372.19 376.00 1,390,749 -1.61(-0.43%)
Nov 15, 2021 378.72 379.97 376.77 377.61 1,540,984 -0.09(-0.02%)
Nov 12, 2021 375.92 377.88 372.37 377.70 1,458,042 +2.40(+0.64%)
Nov 11, 2021 373.25 376.63 371.73 375.30 1,340,600 +3.00(+0.81%)
Nov 10, 2021 375.29 372.30 2,402,127 -5.81(-1.54%)
Nov 09, 2021 378.82 380.19 373.18 378.11 2,407,263 -2.79(-0.73%)
Nov 08, 2021 382.34 385.85 380.54 380.90 1,849,143 +1.18(+0.31%)
Nov 05, 2021 383.75 386.60 378.81 379.72 2,257,282 -0.92(-0.24%)
Nov 04, 2021 386.78 388.03 375.94 380.65 4,073,736 -9.17(-2.35%)
Nov 03, 2021 394.68 395.51 384.83 389.82 3,800,555 -5.55(-1.40%)
Nov 02, 2021 387.20 397.52 385.05 395.37 3,216,164 +6.67(+1.72%)
Nov 01, 2021 389.04 387.66 385.48 388.70 1,951,376 +3.12(+0.81%)
Oct 29, 2021 386.20 388.01 383.55 385.57 2,210,251 -1.37(-0.35%)
Oct 28, 2021 384.31 387.04 381.57 386.94 1,549,296 +3.57(+0.93%)
Oct 27, 2021 388.56 389.96 382.96 383.37 2,215,061 -6.18(-1.59%)
Oct 26, 2021 388.39 389.55 1,975,920 +2.67(+0.69%)
Oct 25, 2021 388.24 391.30 385.50 386.88 1,955,270 +0.40(+0.10%)
Oct 22, 2021 382.44 387.45 381.61 386.48 2,587,949 +6.28(+1.65%)
Oct 21, 2021 379.46 384.93 377.42 380.20 2,317,831 -0.28(-0.07%)
Oct 20, 2021 383.38 386.49 378.90 380.48 2,629,190 -3.98(-1.04%)
Oct 19, 2021 387.28 387.90 382.16 384.46 2,751,410 -1.43(-0.37%)
Oct 18, 2021 380.59 387.99 380.21 385.89 4,103,789 +7.11(+1.88%)
Oct 15, 2021 375.27 379.90 369.70 378.78 6,926,938 +13.87(+3.80%)
Oct 14, 2021 365.66 367.20 356.51 364.91 3,618,510 +4.56(+1.27%)
Oct 13, 2021 361.93 362.28 353.18 360.35 2,564,475 -0.20(-0.06%)
Oct 12, 2021 360.26 362.48 355.41 360.55 2,237,840 +1.20(+0.33%)
Oct 11, 2021 366.50 370.27 359.15 359.35 1,914,629 -7.06(-1.93%)
Oct 08, 2021 364.56 367.81 362.09 366.41 1,550,956 +2.04(+0.56%)
Oct 07, 2021 366.50 371.11 363.57 364.37 2,515,353 +2.40(+0.66%)
Oct 06, 2021 356.68 363.37 353.21 361.97 2,263,124 +2.09(+0.58%)
Oct 05, 2021 352.69 362.12 350.73 359.88 2,688,990 +10.88(+3.12%)
Oct 04, 2021 354.66 360.87 347.76 349.01 3,102,638 -5.46(-1.54%)
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.