Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 296.65 299.30 290.52 290.92 4,098,564 -7.54(-2.53%)
Feb 25, 2021 303.53 305.79 297.12 298.46 4,531,460 -2.62(-0.87%)
Feb 24, 2021 291.55 301.38 291.49 301.08 4,298,679 +10.41(+3.58%)
Feb 23, 2021 289.45 291.40 282.82 290.68 3,230,435 +2.13(+0.74%)
Feb 22, 2021 285.02 291.91 284.30 288.55 3,470,700 +1.14(+0.40%)
Feb 19, 2021 282.50 288.46 282.50 287.41 3,019,399 +5.21(+1.85%)
Feb 18, 2021 281.58 286.39 280.09 282.20 2,298,842 -2.59(-0.91%)
Feb 17, 2021 282.32 286.82 281.16 284.79 2,705,602 +0.71(+0.25%)
Feb 16, 2021 282.29 284.95 281.58 284.07 3,064,571 +5.13(+1.84%)
Feb 12, 2021 275.00 279.29 274.80 278.94 2,171,288 +3.64(+1.32%)
Feb 11, 2021 276.81 277.75 272.43 275.30 2,371,219 -1.79(-0.64%)
Feb 10, 2021 273.18 277.90 271.13 277.08 3,528,042 +3.48(+1.27%)
Feb 09, 2021 272.82 275.41 271.09 273.60 2,274,543 +0.28(+0.10%)
Feb 08, 2021 268.63 273.99 268.18 273.32 3,100,441 +6.06(+2.27%)
Feb 05, 2021 268.63 270.67 266.07 267.26 3,226,513 -0.23(-0.09%)
Feb 04, 2021 264.08 269.39 263.64 267.49 3,288,275 +4.74(+1.80%)
Feb 03, 2021 260.99 263.90 259.69 262.76 2,977,403 +1.44(+0.55%)
Feb 02, 2021 253.44 262.48 253.15 261.32 5,700,903 +11.15(+4.46%)
Feb 01, 2021 248.29 252.06 247.69 250.17 2,550,352 +3.24(+1.31%)
Jan 29, 2021 249.75 252.60 246.43 246.93 3,746,822 -3.50(-1.40%)
Jan 28, 2021 249.40 254.82 247.08 250.44 4,147,231 +1.54(+0.62%)
Jan 27, 2021 251.33 252.58 247.07 248.90 4,260,961 -7.68(-2.99%)
Jan 26, 2021 258.55 260.23 255.04 256.57 3,614,685 -1.17(-0.45%)
Jan 25, 2021 259.10 260.75 252.69 257.74 5,022,726 -5.78(-2.19%)
Jan 22, 2021 261.06 264.62 259.98 263.52 2,820,851 +0.02(+0.01%)
Jan 21, 2021 264.49 266.57 262.74 263.50 2,762,466 -1.00(-0.38%)
Jan 20, 2021 269.38 270.86 261.78 264.50 5,258,502 -3.40(-1.27%)
Jan 19, 2021 277.74 279.19 267.54 267.90 7,380,605 -6.20(-2.26%)
Jan 15, 2021 274.27 277.61 270.34 274.10 4,242,973 -6.25(-2.23%)
Jan 14, 2021 276.87 281.75 276.41 280.35 3,501,782 +4.49(+1.63%)
Jan 13, 2021 273.26 276.57 272.36 275.86 2,649,233 +0.66(+0.24%)
Jan 12, 2021 270.58 276.81 269.56 275.20 5,282,872 +7.63(+2.85%)
Jan 11, 2021 261.16 268.63 258.80 267.56 2,909,853 +3.42(+1.29%)
Jan 08, 2021 265.90 266.15 259.58 264.15 3,075,625 -1.43(-0.54%)
Jan 07, 2021 262.05 269.44 261.05 265.58 4,402,841 +5.56(+2.14%)
Jan 06, 2021 251.59 262.60 248.69 260.02 7,005,534 +13.31(+5.40%)
Jan 05, 2021 240.29 249.05 239.10 246.71 4,618,337 +5.40(+2.24%)
Jan 04, 2021 243.13 243.66 236.91 241.31 3,920,614 +1.18(+0.49%)
Dec 31, 2020 240.14 240.14 240.14 1,720,423 +3.88(+1.64%)
Dec 30, 2020 235.68 237.35 234.78 236.26 1,720,423 +1.31(+0.56%)
Dec 29, 2020 237.00 237.54 233.57 234.95 1,570,840 -1.44(-0.61%)
Dec 28, 2020 234.76 239.17 234.03 236.39 3,061,247 +3.12(+1.34%)
Dec 24, 2020 234.06 234.59 231.07 233.26 1,063,131 -0.26(-0.11%)
Dec 23, 2020 229.02 237.29 228.84 233.53 3,702,570 +5.79(+2.54%)
Dec 22, 2020 233.90 234.66 227.47 227.74 3,953,274 -6.27(-2.68%)
Dec 21, 2020 227.92 237.53 226.52 234.01 8,122,039 +13.52(+6.13%)
Dec 18, 2020 223.46 223.46 219.06 220.49 4,489,401 -2.09(-0.94%)
Dec 17, 2020 223.10 223.95 221.28 222.58 3,276,055 +0.60(+0.27%)
Dec 16, 2020 221.79 222.10 219.57 221.98 2,635,577 +1.22(+0.55%)
Dec 15, 2020 218.09 221.83 215.99 220.76 2,578,481 +4.23(+1.95%)
Dec 14, 2020 221.53 221.73 216.17 216.53 2,116,018 -2.00(-0.92%)
Dec 11, 2020 219.28 219.64 215.91 218.54 2,281,324 -4.01(-1.80%)
Dec 10, 2020 218.55 223.26 218.10 222.55 2,791,146 +1.44(+0.65%)
Dec 09, 2020 218.55 223.43 218.12 221.12 3,900,143 +3.62(+1.67%)
Dec 08, 2020 215.82 217.81 215.43 217.49 1,504,616 +0.36(+0.16%)
Dec 07, 2020 217.22 218.41 214.40 217.13 1,962,304 -1.03(-0.47%)
Dec 04, 2020 216.45 218.32 215.77 218.16 2,605,941 +3.74(+1.75%)
Dec 03, 2020 216.08 217.50 213.67 214.42 2,352,974 -1.99(-0.92%)
Dec 02, 2020 211.34 216.84 210.88 216.41 2,345,125 +5.07(+2.40%)
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.