Goldman Sachs Group (NY: GS )

382.73 USD -4.81 (-1.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 412.11 414.86 408.76 413.51 1,957,833 -0.09(-0.02%)
Aug 30, 2021 419.95 420.76 412.71 413.60 2,197,789 -6.09(-1.45%)
Aug 27, 2021 412.78 419.85 412.50 419.69 2,174,684 +7.28(+1.77%)
Aug 26, 2021 415.88 420.73 411.16 412.41 2,076,015 -0.71(-0.17%)
Aug 25, 2021 409.90 416.68 408.94 413.12 1,844,427 +4.56(+1.12%)
Aug 24, 2021 403.59 409.66 402.70 408.56 1,957,522 +7.11(+1.77%)
Aug 23, 2021 401.89 404.10 399.00 401.45 1,857,184 +5.58(+1.41%)
Aug 20, 2021 391.49 396.45 391.00 395.87 1,612,127 +2.30(+0.58%)
Aug 19, 2021 394.60 397.73 390.91 393.57 2,241,612 -5.23(-1.31%)
Aug 18, 2021 402.60 406.11 398.59 398.80 2,187,377 -6.17(-1.52%)
Aug 17, 2021 403.84 408.35 400.20 404.97 2,076,954 -3.38(-0.83%)
Aug 16, 2021 408.99 408.99 402.15 408.35 1,591,035 -2.43(-0.59%)
Aug 13, 2021 416.00 416.89 408.18 410.78 1,980,038 -4.22(-1.02%)
Aug 12, 2021 414.38 418.62 410.56 415.00 2,318,382 +1.11(+0.27%)
Aug 11, 2021 408.80 414.68 407.06 413.89 2,999,921 +5.92(+1.45%)
Aug 10, 2021 400.12 410.63 399.50 407.97 3,150,959 +8.09(+2.02%)
Aug 09, 2021 396.59 404.60 393.58 399.88 3,318,889 +1.99(+0.50%)
Aug 06, 2021 388.88 398.86 388.64 397.89 3,656,987 +13.59(+3.54%)
Aug 05, 2021 380.15 384.31 379.95 384.30 1,583,638 +6.44(+1.70%)
Aug 04, 2021 378.48 382.65 375.76 377.86 1,587,027 -2.50(-0.66%)
Aug 03, 2021 380.25 381.31 371.77 380.36 1,494,256 +2.17(+0.57%)
Aug 02, 2021 376.17 386.93 375.75 378.19 2,382,446 +3.31(+0.88%)
Jul 30, 2021 376.57 379.95 373.06 374.88 1,474,985 -2.67(-0.71%)
Jul 29, 2021 377.03 379.51 374.81 377.55 1,296,030 +3.32(+0.89%)
Jul 28, 2021 375.81 377.44 372.34 374.23 1,668,821 -0.61(-0.16%)
Jul 27, 2021 372.50 375.14 369.22 374.84 1,789,673 -1.06(-0.28%)
Jul 26, 2021 373.18 376.68 373.11 375.90 1,558,855 +1.85(+0.49%)
Jul 23, 2021 374.59 378.00 371.38 374.05 1,707,088 +1.34(+0.36%)
Jul 22, 2021 372.30 373.69 368.45 372.71 1,886,481 -0.79(-0.21%)
Jul 21, 2021 368.04 374.90 367.93 373.50 2,397,505 +8.74(+2.40%)
Jul 20, 2021 352.27 367.31 351.54 364.76 2,936,144 +10.04(+2.83%)
Jul 19, 2021 352.62 355.19 349.00 354.72 4,393,831 -10.08(-2.76%)
Jul 16, 2021 374.93 374.93 363.83 364.80 2,583,290 -8.55(-2.29%)
Jul 15, 2021 371.24 378.75 370.57 373.35 2,183,263 -1.05(-0.28%)
Jul 14, 2021 378.75 381.77 371.39 374.40 3,293,551 -1.58(-0.42%)
Jul 13, 2021 381.06 385.33 372.01 375.98 6,467,539 -4.52(-1.19%)
Jul 12, 2021 370.31 384.00 367.33 380.50 4,130,959 +8.74(+2.35%)
Jul 09, 2021 366.00 372.15 364.95 371.76 2,641,825 +12.82(+3.57%)
Jul 08, 2021 359.60 362.89 355.59 358.94 2,938,811 -8.73(-2.37%)
Jul 07, 2021 367.50 370.09 362.18 367.67 2,010,724 -2.19(-0.59%)
Jul 06, 2021 373.23 373.63 365.40 369.86 2,162,824 -4.30(-1.15%)
Jul 02, 2021 376.31 376.60 372.42 374.16 1,599,595 -0.83(-0.22%)
Jul 01, 2021 380.70 381.64 374.14 374.99 2,607,801 -4.54(-1.20%)
Jun 30, 2021 370.90 380.11 370.90 379.53 2,233,018 +6.91(+1.85%)
Jun 29, 2021 374.86 378.09 370.75 372.62 2,365,010 +3.91(+1.06%)
Jun 28, 2021 367.80 368.87 363.86 368.71 1,831,317 -0.06(-0.02%)
Jun 25, 2021 368.82 371.15 364.54 368.77 2,782,436 +0.02(+0.01%)
Jun 24, 2021 363.00 370.88 362.78 368.75 2,713,576 +7.70(+2.13%)
Jun 23, 2021 358.79 362.48 357.66 361.05 1,711,825 +3.52(+0.98%)
Jun 22, 2021 357.00 359.88 352.64 357.53 1,870,451 -0.01(-0.00%)
Jun 21, 2021 352.89 357.97 351.04 357.54 2,716,536 +8.71(+2.50%)
Jun 18, 2021 355.68 358.38 348.12 348.83 6,290,099 -12.67(-3.50%)
Jun 17, 2021 373.52 373.52 356.55 361.50 4,143,595 -9.50(-2.56%)
Jun 16, 2021 370.99 374.08 365.25 371.00 3,263,229 -0.30(-0.08%)
Jun 15, 2021 373.50 374.84 367.16 371.30 2,302,554 -1.62(-0.43%)
Jun 14, 2021 377.43 378.58 370.70 372.92 2,559,444 -5.13(-1.36%)
Jun 11, 2021 375.70 378.75 375.11 378.05 2,117,305 +4.11(+1.10%)
Jun 10, 2021 389.64 389.64 372.35 373.94 3,899,297 -8.84(-2.31%)
Jun 09, 2021 383.16 384.27 378.88 382.78 2,025,987 -1.92(-0.50%)
Jun 08, 2021 385.79 386.48 382.22 384.70 2,452,286 -3.46(-0.89%)
Jun 07, 2021 393.00 393.26 387.55 388.16 2,188,522 -3.29(-0.84%)
Jun 04, 2021 389.68 392.05 386.32 391.45 2,514,077 +2.73(+0.70%)
Jun 03, 2021 382.25 391.25 380.13 388.72 3,003,459 +5.28(+1.38%)
Jun 02, 2021 383.33 384.67 379.37 383.44 2,807,759 +1.00(+0.26%)
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.