Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 341.23 342.21 337.80 341.25 2,366,312 +1.74(+0.51%)
May 27, 2021 339.47 341.49 335.78 339.50 4,262,464 +3.63(+1.08%)
May 26, 2021 333.68 337.14 330.85 335.87 2,320,327 +2.64(+0.79%)
May 25, 2021 338.17 341.70 332.85 333.23 2,877,687 -3.45(-1.03%)
May 24, 2021 335.80 337.99 334.14 336.69 2,006,757 +1.85(+0.55%)
May 21, 2021 330.47 335.63 329.57 334.83 2,907,126 +5.92(+1.80%)
May 20, 2021 328.18 330.89 323.03 328.91 2,099,579 +1.28(+0.39%)
May 19, 2021 328.38 329.11 323.56 327.63 4,042,407 -5.65(-1.69%)
May 18, 2021 339.51 341.06 332.76 333.28 2,207,951 -4.29(-1.27%)
May 17, 2021 336.22 338.89 333.22 337.56 2,000,993 +0.44(+0.13%)
May 14, 2021 330.94 337.80 330.66 337.12 2,988,784 +9.11(+2.78%)
May 13, 2021 322.94 329.92 322.94 328.02 2,925,308 +4.03(+1.24%)
May 12, 2021 331.91 336.54 322.96 323.99 3,617,742 -5.05(-1.53%)
May 11, 2021 331.51 337.00 327.85 329.04 4,084,083 -8.01(-2.38%)
May 10, 2021 341.45 344.63 336.88 337.04 3,712,925 -2.02(-0.60%)
May 07, 2021 331.21 339.76 329.96 339.06 3,695,203 +4.50(+1.34%)
May 06, 2021 328.90 334.87 325.91 334.56 3,333,352 +7.63(+2.33%)
May 05, 2021 323.63 328.32 318.64 326.93 2,996,853 +7.11(+2.22%)
May 04, 2021 318.96 321.59 313.17 319.82 3,096,817 -0.29(-0.09%)
May 03, 2021 320.28 323.68 319.29 320.11 2,047,156 +1.56(+0.49%)
Apr 30, 2021 320.99 322.54 317.41 318.55 2,298,213 -4.13(-1.28%)
Apr 29, 2021 320.47 323.47 317.66 322.68 2,825,646 +4.44(+1.40%)
Apr 28, 2021 318.14 320.08 316.39 318.24 2,341,470 +1.35(+0.43%)
Apr 27, 2021 314.48 317.73 314.17 316.88 2,284,171 +2.84(+0.91%)
Apr 26, 2021 312.60 316.22 311.64 314.04 2,374,342 +3.81(+1.23%)
Apr 23, 2021 302.82 311.44 302.34 310.23 2,368,549 +7.77(+2.57%)
Apr 22, 2021 305.91 308.05 301.95 302.46 2,368,091 -4.04(-1.32%)
Apr 21, 2021 301.68 306.68 299.45 306.50 2,989,463 +3.10(+1.02%)
Apr 20, 2021 310.80 311.25 301.09 303.40 4,003,361 -10.25(-3.27%)
Apr 19, 2021 310.82 314.87 307.72 313.65 3,529,919 +0.71(+0.23%)
Apr 16, 2021 311.09 314.24 309.56 312.94 4,629,024 +3.44(+1.11%)
Apr 15, 2021 309.82 312.06 305.83 309.50 4,759,881 +2.93(+0.95%)
Apr 14, 2021 300.36 314.91 298.16 306.57 10,796,887 +7.01(+2.34%)
Apr 13, 2021 301.23 301.73 296.36 299.56 3,907,854 -3.80(-1.25%)
Apr 12, 2021 304.12 305.78 301.63 303.36 2,535,792 +0.94(+0.31%)
Apr 09, 2021 305.34 306.16 300.58 302.42 2,567,414 -0.30(-0.10%)
Apr 08, 2021 296.46 303.04 295.25 302.72 2,626,871 +4.20(+1.41%)
Apr 07, 2021 299.58 300.95 295.60 298.53 2,359,426 -0.47(-0.16%)
Apr 06, 2021 296.64 300.35 296.20 298.99 1,971,034 +3.22(+1.09%)
Apr 05, 2021 304.29 304.29 295.33 295.78 3,536,966 -3.75(-1.25%)
Apr 01, 2021 296.47 301.37 296.34 299.52 2,908,481 +0.58(+0.20%)
Mar 31, 2021 301.89 304.11 297.51 298.94 2,870,376 -4.58(-1.51%)
Mar 30, 2021 301.14 306.94 300.63 303.52 2,971,738 +5.74(+1.93%)
Mar 29, 2021 292.86 299.63 290.46 297.78 4,958,525 -1.52(-0.51%)
Mar 26, 2021 305.81 306.66 295.00 299.30 3,371,843 -2.89(-0.96%)
Mar 25, 2021 299.26 302.95 294.30 302.19 3,067,638 +1.74(+0.58%)
Mar 24, 2021 304.81 308.03 300.26 300.45 3,644,534 -2.85(-0.94%)
Mar 23, 2021 308.65 312.55 302.90 303.30 2,687,138 -6.91(-2.23%)
Mar 22, 2021 311.79 313.46 307.17 310.21 2,290,275 -4.45(-1.42%)
Mar 19, 2021 316.69 317.44 311.40 314.66 3,842,644 -3.47(-1.09%)
Mar 18, 2021 320.65 326.23 317.21 318.14 4,062,860 +2.79(+0.88%)
Mar 17, 2021 315.05 317.25 311.19 315.35 2,965,259 +2.96(+0.95%)
Mar 16, 2021 315.65 317.13 308.77 312.39 2,551,233 -3.97(-1.25%)
Mar 15, 2021 319.45 322.18 312.65 316.36 2,490,889 -2.52(-0.79%)
Mar 12, 2021 315.60 319.97 314.15 318.88 2,665,424 +6.13(+1.96%)
Mar 11, 2021 309.60 315.39 307.59 312.74 3,014,470 +0.07(+0.02%)
Mar 10, 2021 303.32 313.02 303.08 312.67 3,446,819 +10.45(+3.46%)
Mar 09, 2021 300.42 307.52 297.63 302.22 3,572,410 -3.29(-1.08%)
Mar 08, 2021 302.93 308.62 300.86 305.51 3,277,160 +6.23(+2.08%)
Mar 05, 2021 306.78 306.78 289.31 299.28 4,091,389 -1.75(-0.58%)
Mar 04, 2021 304.54 310.61 296.12 301.03 3,984,869 -4.70(-1.54%)
Mar 03, 2021 305.05 310.92 304.65 305.73 3,942,568 +3.19(+1.05%)
Mar 02, 2021 301.68 307.34 301.23 302.54 3,117,152 +0.93(+0.31%)
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.