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

Goldman Sachs Group (NY: GS )

498.43 -5.40 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2021 381.62 383.40 379.00 381.00 2,236,782 -1.36(-0.35%)
Oct 28, 2021 379.75 382.44 377.04 382.35 1,567,893 +3.53(+0.93%)
Oct 27, 2021 383.95 385.34 378.42 378.82 2,241,650 -6.10(-1.59%)
Oct 26, 2021 383.78 384.93 1,999,638 +2.64(+0.69%)
Oct 25, 2021 383.63 386.66 380.93 382.29 1,978,741 +0.40(+0.10%)
Oct 22, 2021 377.90 382.85 377.08 381.89 2,619,014 +6.20(+1.65%)
Oct 21, 2021 374.96 380.36 372.95 375.69 2,345,653 -0.28(-0.07%)
Oct 20, 2021 378.83 381.90 374.40 375.97 2,660,749 -3.94(-1.04%)
Oct 19, 2021 382.69 383.30 377.62 379.90 2,784,437 -1.41(-0.37%)
Oct 18, 2021 376.08 383.39 375.70 381.31 4,153,049 +7.02(+1.88%)
Oct 15, 2021 370.82 375.40 365.32 374.29 7,010,086 +13.71(+3.80%)
Oct 14, 2021 361.32 362.85 352.29 360.58 3,661,945 +4.51(+1.27%)
Oct 13, 2021 357.63 357.98 348.99 356.07 2,595,257 -0.20(-0.06%)
Oct 12, 2021 355.99 358.18 351.20 356.28 2,264,702 +1.19(+0.33%)
Oct 11, 2021 362.15 365.88 354.89 355.09 1,937,611 -6.98(-1.93%)
Oct 08, 2021 360.24 363.45 357.80 362.07 1,569,573 +2.02(+0.56%)
Oct 07, 2021 362.16 366.71 359.25 360.05 2,545,546 +2.37(+0.66%)
Oct 06, 2021 352.45 359.06 349.02 357.68 2,290,290 +2.06(+0.58%)
Oct 05, 2021 348.51 357.83 346.57 355.61 2,721,267 +10.75(+3.12%)
Oct 04, 2021 350.45 356.59 343.64 344.87 3,139,880 -5.39(-1.54%)
Oct 01, 2021 349.74 352.77 346.43 350.26 2,584,699 +1.82(+0.52%)
Sep 30, 2021 357.63 357.63 347.14 348.44 2,893,434 -6.32(-1.78%)
Sep 29, 2021 360.10 361.68 354.22 354.77 2,120,522 -4.25(-1.18%)
Sep 28, 2021 369.11 372.57 357.99 359.01 2,829,887 -9.50(-2.58%)
Sep 27, 2021 365.54 369.62 364.25 368.52 3,024,576 +8.26(+2.29%)
Sep 24, 2021 359.91 361.76 358.19 360.26 1,941,630 -0.93(-0.26%)
Sep 23, 2021 359.83 362.92 357.80 361.19 2,731,437 +5.89(+1.66%)
Sep 22, 2021 351.00 358.82 349.99 355.30 3,243,530 +8.88(+2.56%)
Sep 21, 2021 351.04 351.64 344.80 346.42 2,576,470 -2.11(-0.61%)
Sep 20, 2021 348.25 351.05 343.35 348.54 4,156,222 -12.29(-3.41%)
Sep 17, 2021 365.30 367.92 358.40 360.82 4,171,631 -4.81(-1.32%)
Sep 16, 2021 372.86 374.20 363.98 365.63 3,127,252 -4.86(-1.31%)
Sep 15, 2021 366.85 372.02 365.20 370.49 3,477,429 -1.60(-0.43%)
Sep 14, 2021 378.19 384.37 371.26 372.09 3,548,507 -5.13(-1.36%)
Sep 13, 2021 375.52 377.33 372.20 377.23 1,955,597 +5.33(+1.43%)
Sep 10, 2021 376.07 377.72 371.61 371.90 2,124,354 -1.01(-0.27%)
Sep 09, 2021 373.00 376.88 371.93 372.92 2,630,837 -0.39(-0.10%)
Sep 08, 2021 377.19 378.81 373.02 373.30 1,785,874 -4.90(-1.30%)
Sep 07, 2021 378.83 382.27 377.58 378.21 1,690,006 -0.91(-0.24%)
Sep 03, 2021 381.60 382.63 378.46 379.12 1,490,809 -2.94(-0.77%)
Sep 02, 2021 382.62 384.90 380.34 382.06 2,036,833 +0.77(+0.20%)
Sep 01, 2021 380.82 383.54 378.20 381.28 1,822,856 +0.14(+0.04%)
Aug 31, 2021 379.86 382.39 376.77 381.15 2,124,078 +1.76(+0.46%)
Aug 30, 2021 385.21 385.95 378.57 379.38 2,395,995 -5.59(-1.45%)
Aug 27, 2021 378.63 385.12 378.38 384.97 2,370,806 +6.68(+1.77%)
Aug 26, 2021 381.48 385.93 377.15 378.29 2,263,239 -0.65(-0.17%)
Aug 25, 2021 375.99 382.21 375.11 378.94 2,010,765 +4.18(+1.12%)
Aug 24, 2021 370.20 375.77 369.39 374.76 2,134,060 +6.52(+1.77%)
Aug 23, 2021 368.64 370.67 365.99 368.24 2,024,673 +5.12(+1.41%)
Aug 20, 2021 359.10 363.65 358.65 363.12 1,757,515 +2.11(+0.58%)
Aug 19, 2021 361.96 364.83 358.57 361.01 2,443,770 -4.80(-1.31%)
Aug 18, 2021 369.30 372.51 365.62 365.81 2,384,644 -5.66(-1.52%)
Aug 17, 2021 370.43 374.57 367.09 371.47 2,264,263 -3.10(-0.83%)
Aug 16, 2021 375.16 375.16 368.88 374.57 1,734,521 -2.23(-0.59%)
Aug 13, 2021 381.59 382.40 374.41 376.80 2,158,606 -3.87(-1.02%)
Aug 12, 2021 380.10 383.99 376.60 380.67 2,527,464 +1.02(+0.27%)
Aug 11, 2021 374.98 380.38 373.39 379.65 3,270,467 +5.43(+1.45%)
Aug 10, 2021 367.02 376.66 366.45 374.22 3,435,126 +7.42(+2.02%)
Aug 09, 2021 363.78 371.13 361.02 366.80 3,618,201 +1.82(+0.50%)
Aug 06, 2021 356.71 365.87 356.49 364.98 3,986,790 +12.47(+3.54%)
Aug 05, 2021 348.70 352.52 348.52 352.51 1,726,457 +5.91(+1.70%)
Aug 04, 2021 347.17 351.00 344.68 346.60 1,730,152 -2.29(-0.66%)
Aug 03, 2021 348.79 349.77 341.02 348.89 1,629,014 +1.99(+0.57%)
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.