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 (%)
Oct 30, 2020 171.62 172.42 168.00 171.19 4,042,806 -0.81(-0.47%)
Oct 29, 2020 171.88 174.19 169.25 172.01 3,951,925 +0.15(+0.09%)
Oct 28, 2020 173.25 175.11 171.10 171.85 4,652,714 -5.35(-3.02%)
Oct 27, 2020 181.12 181.65 176.96 177.21 3,786,918 -4.94(-2.71%)
Oct 26, 2020 183.37 183.66 179.77 182.15 3,588,115 -3.53(-1.90%)
Oct 23, 2020 187.24 188.55 184.76 185.68 2,330,099 -0.33(-0.18%)
Oct 22, 2020 184.01 186.88 183.11 186.01 2,360,305 +2.25(+1.23%)
Oct 21, 2020 187.81 188.32 182.94 183.75 3,403,083 -4.64(-2.46%)
Oct 20, 2020 187.18 191.42 186.97 188.39 3,683,579 +2.12(+1.14%)
Oct 19, 2020 187.81 188.28 185.27 186.27 3,570,961 -0.47(-0.25%)
Oct 16, 2020 188.65 190.17 186.38 186.74 3,585,090 -2.16(-1.15%)
Oct 15, 2020 189.79 190.83 187.37 188.91 4,783,311 -2.38(-1.24%)
Oct 14, 2020 193.69 194.20 190.42 191.29 8,340,236 +0.38(+0.20%)
Oct 13, 2020 193.80 193.90 189.43 190.91 3,660,547 -3.00(-1.55%)
Oct 12, 2020 187.83 194.60 187.83 193.90 3,835,092 +5.96(+3.17%)
Oct 09, 2020 189.05 190.00 186.61 187.94 3,357,944 -0.40(-0.21%)
Oct 08, 2020 185.78 188.51 184.84 188.34 2,572,430 +3.97(+2.15%)
Oct 07, 2020 184.65 185.65 182.18 184.38 2,569,377 +2.27(+1.25%)
Oct 06, 2020 184.97 186.63 181.03 182.10 3,128,329 -0.64(-0.35%)
Oct 05, 2020 182.87 183.69 180.75 182.75 2,816,053 +1.72(+0.95%)
Oct 02, 2020 176.90 181.75 176.85 181.03 2,806,477 +1.22(+0.68%)
Oct 01, 2020 182.50 183.95 179.19 179.80 2,526,318 -2.19(-1.20%)
Sep 30, 2020 179.92 183.91 179.63 182.00 3,395,285 +3.78(+2.12%)
Sep 29, 2020 179.45 180.00 176.98 178.21 2,651,462 -2.06(-1.15%)
Sep 28, 2020 179.11 182.81 178.54 180.28 3,621,614 +3.73(+2.11%)
Sep 25, 2020 174.74 176.94 171.71 176.54 3,429,721 -0.14(-0.08%)
Sep 24, 2020 171.14 178.82 169.39 176.69 5,628,827 +8.14(+4.83%)
Sep 23, 2020 173.87 174.70 168.32 168.55 3,438,076 -4.98(-2.87%)
Sep 22, 2020 175.68 177.62 170.64 173.53 3,701,705 -2.16(-1.23%)
Sep 21, 2020 171.97 175.84 169.77 175.68 5,378,256 -0.78(-0.44%)
Sep 18, 2020 176.60 178.08 174.22 176.46 10,011,885 +0.03(+0.02%)
Sep 17, 2020 179.50 181.02 176.15 176.44 4,718,885 -5.30(-2.92%)
Sep 16, 2020 179.75 184.56 179.37 181.73 3,944,156 +2.43(+1.35%)
Sep 15, 2020 182.93 183.46 179.29 179.31 4,103,964 -3.02(-1.66%)
Sep 14, 2020 184.10 184.10 181.72 182.33 3,042,668 +0.38(+0.21%)
Sep 11, 2020 181.33 182.85 180.17 181.95 2,624,053 +0.82(+0.45%)
Sep 10, 2020 184.50 185.96 180.71 181.13 2,771,136 -2.00(-1.09%)
Sep 09, 2020 184.91 185.49 182.96 183.13 5,167,594 -0.24(-0.13%)
Sep 08, 2020 189.73 190.14 182.27 183.36 5,050,485 -7.66(-4.01%)
Sep 04, 2020 190.98 193.21 185.93 191.02 4,051,309 +3.06(+1.63%)
Sep 03, 2020 191.76 194.91 186.40 187.96 3,898,355 -2.25(-1.18%)
Sep 02, 2020 186.36 191.01 185.98 190.21 3,936,270 +4.15(+2.23%)
Sep 01, 2020 184.38 187.19 183.84 186.06 2,714,580 +0.53(+0.29%)
Aug 31, 2020 186.10 186.92 184.40 185.53 3,363,731 -1.44(-0.77%)
Aug 28, 2020 190.73 190.83 186.41 186.97 4,107,611 -2.20(-1.16%)
Aug 27, 2020 186.04 191.73 185.80 189.16 4,101,139 +2.84(+1.52%)
Aug 26, 2020 185.33 186.58 184.55 186.33 2,846,371 +0.90(+0.49%)
Aug 25, 2020 189.02 189.47 184.68 185.43 2,919,373 -1.21(-0.65%)
Aug 24, 2020 182.83 186.72 181.22 186.63 3,440,066 +4.42(+2.43%)
Aug 21, 2020 180.13 183.04 179.87 182.21 1,978,705 +0.52(+0.29%)
Aug 20, 2020 180.71 182.98 180.33 181.69 1,959,667 -1.05(-0.58%)
Aug 19, 2020 182.19 185.52 181.62 182.75 2,730,374 +1.54(+0.85%)
Aug 18, 2020 183.13 183.25 181.02 181.21 3,407,706 -1.58(-0.87%)
Aug 17, 2020 186.33 187.09 182.30 182.79 4,356,662 -4.41(-2.36%)
Aug 14, 2020 186.74 188.56 185.98 187.20 2,541,288 -0.38(-0.20%)
Aug 13, 2020 189.40 191.01 186.95 187.58 2,465,806 -3.37(-1.76%)
Aug 12, 2020 193.26 194.38 188.37 190.94 2,710,084 +0.96(+0.51%)
Aug 11, 2020 191.48 195.28 189.50 189.98 4,490,728 +1.51(+0.80%)
Aug 10, 2020 188.66 189.60 187.26 188.47 2,702,598 +1.00(+0.53%)
Aug 07, 2020 183.16 187.95 182.23 187.47 3,416,047 +3.62(+1.97%)
Aug 06, 2020 184.53 185.69 183.47 183.85 2,090,928 -0.24(-0.13%)
Aug 05, 2020 182.88 184.35 182.74 184.09 2,579,423 +2.59(+1.43%)
Aug 04, 2020 179.44 181.57 178.66 181.50 2,160,073 +2.02(+1.13%)
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.