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

Goldman Sachs Group (NY: GS )

456.52 +6.29 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2021 355.60 358.66 349.79 353.25 4,925,833 -5.15(-1.44%)
Nov 29, 2021 365.31 367.51 354.60 358.39 3,108,585 -2.64(-0.73%)
Nov 26, 2021 356.48 363.19 354.85 361.04 2,899,002 -9.09(-2.45%)
Nov 24, 2021 375.51 377.81 369.30 370.12 2,357,950 -6.63(-1.76%)
Nov 23, 2021 371.11 377.32 368.57 376.75 2,591,167 +9.44(+2.57%)
Nov 22, 2021 364.53 373.18 361.77 367.31 3,298,942 +8.13(+2.26%)
Nov 19, 2021 354.54 361.82 353.30 359.18 2,817,009 -3.69(-1.02%)
Nov 18, 2021 363.74 363.74 362.61 362.87 1,992,470 -0.17(-0.05%)
Nov 17, 2021 372.59 373.33 362.97 363.04 3,152,283 -10.70(-2.86%)
Nov 16, 2021 374.50 376.26 369.95 373.74 1,399,165 -1.60(-0.42%)
Nov 15, 2021 376.44 377.68 374.50 375.33 1,550,310 -0.09(-0.02%)
Nov 12, 2021 373.66 375.60 370.13 375.43 1,466,866 +2.38(+0.64%)
Nov 11, 2021 371.00 374.36 369.49 373.04 1,348,713 +2.98(+0.81%)
Nov 10, 2021 373.04 370.06 2,416,663 -5.78(-1.54%)
Nov 09, 2021 376.54 377.91 370.93 375.83 2,421,831 -2.77(-0.73%)
Nov 08, 2021 380.04 383.53 378.25 378.61 1,860,334 +1.17(+0.31%)
Nov 05, 2021 381.44 384.27 376.53 377.44 2,270,942 -0.92(-0.24%)
Nov 04, 2021 384.46 385.70 373.68 378.36 4,098,388 -9.11(-2.35%)
Nov 03, 2021 392.30 393.13 382.52 387.47 3,823,555 -5.52(-1.40%)
Nov 02, 2021 384.88 395.13 382.73 392.99 3,235,627 +6.63(+1.72%)
Nov 01, 2021 386.70 385.33 383.16 386.36 1,963,185 +3.11(+0.81%)
Oct 29, 2021 383.87 385.67 381.24 383.25 2,223,627 -1.36(-0.35%)
Oct 28, 2021 382.00 384.71 379.27 384.62 1,558,672 +3.55(+0.93%)
Oct 27, 2021 386.22 387.62 380.66 381.06 2,228,466 -6.14(-1.59%)
Oct 26, 2021 386.05 387.20 1,987,878 +2.65(+0.69%)
Oct 25, 2021 385.90 388.94 383.18 384.55 1,967,103 +0.40(+0.10%)
Oct 22, 2021 380.14 385.12 379.31 384.15 2,603,611 +6.24(+1.65%)
Oct 21, 2021 377.18 382.61 375.15 377.91 2,331,857 -0.28(-0.07%)
Oct 20, 2021 381.07 384.16 376.62 378.19 2,645,101 -3.96(-1.04%)
Oct 19, 2021 384.95 385.57 379.86 382.15 2,768,061 -1.42(-0.37%)
Oct 18, 2021 378.30 385.65 377.92 383.57 4,128,624 +7.07(+1.88%)
Oct 15, 2021 373.02 377.62 367.48 376.50 6,968,858 +13.79(+3.80%)
Oct 14, 2021 363.46 365.00 354.37 362.71 3,640,408 +4.53(+1.27%)
Oct 13, 2021 359.75 360.10 351.06 358.18 2,579,994 -0.20(-0.06%)
Oct 12, 2021 358.10 360.30 353.28 358.38 2,251,383 +1.20(+0.33%)
Oct 11, 2021 364.29 368.05 356.99 357.19 1,926,216 -7.02(-1.93%)
Oct 08, 2021 362.37 365.60 359.92 364.21 1,560,342 +2.03(+0.56%)
Oct 07, 2021 364.30 368.88 361.38 362.18 2,530,575 +2.38(+0.66%)
Oct 06, 2021 354.54 361.19 351.09 359.80 2,276,820 +2.08(+0.58%)
Oct 05, 2021 350.57 359.94 348.62 357.72 2,705,262 +10.81(+3.12%)
Oct 04, 2021 352.52 358.70 345.67 346.91 3,121,414 -5.42(-1.54%)
Oct 01, 2021 351.81 354.85 348.48 352.33 2,569,498 +1.83(+0.52%)
Sep 30, 2021 359.75 359.75 349.20 350.50 2,876,417 -6.36(-1.78%)
Sep 29, 2021 362.23 363.82 356.32 356.87 2,108,051 -4.27(-1.18%)
Sep 28, 2021 371.29 374.78 360.11 361.14 2,813,244 -9.56(-2.58%)
Sep 27, 2021 367.70 371.80 366.40 370.70 3,006,788 +8.31(+2.29%)
Sep 24, 2021 362.04 363.90 360.31 362.39 1,930,211 -0.94(-0.26%)
Sep 23, 2021 361.96 365.07 359.92 363.33 2,715,373 +5.93(+1.66%)
Sep 22, 2021 353.07 360.94 352.06 357.40 3,224,454 +8.93(+2.56%)
Sep 21, 2021 353.12 353.72 346.84 348.47 2,561,317 -2.12(-0.61%)
Sep 20, 2021 350.31 353.13 345.38 350.60 4,131,779 -12.36(-3.41%)
Sep 17, 2021 367.46 370.10 360.52 362.96 4,147,097 -4.84(-1.32%)
Sep 16, 2021 375.06 376.42 366.14 367.80 3,108,860 -4.89(-1.31%)
Sep 15, 2021 369.02 374.22 367.36 372.68 3,456,978 -1.61(-0.43%)
Sep 14, 2021 380.42 386.65 373.45 374.30 3,527,638 -5.16(-1.36%)
Sep 13, 2021 377.75 379.56 374.40 379.46 1,944,096 +5.36(+1.43%)
Sep 10, 2021 378.29 379.95 373.80 374.10 2,111,861 -1.02(-0.27%)
Sep 09, 2021 375.20 379.11 374.13 375.12 2,615,365 -0.39(-0.10%)
Sep 08, 2021 379.42 381.06 375.23 375.51 1,775,371 -4.93(-1.30%)
Sep 07, 2021 381.07 384.53 379.81 380.44 1,680,067 -0.92(-0.24%)
Sep 03, 2021 383.86 384.89 380.70 381.36 1,482,041 -2.96(-0.77%)
Sep 02, 2021 384.88 387.17 382.59 384.32 2,024,854 +0.78(+0.20%)
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.