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

Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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.