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 (%)
Nov 30, 2020 210.16 212.83 208.63 208.83 2,980,819 -4.37(-2.05%)
Nov 27, 2020 214.65 214.92 211.73 213.20 1,159,687 -1.03(-0.48%)
Nov 25, 2020 212.83 215.05 210.51 214.23 2,509,619 -0.87(-0.40%)
Nov 24, 2020 209.30 215.66 208.88 215.10 4,323,002 +7.85(+3.79%)
Nov 23, 2020 204.74 208.31 204.44 207.25 3,722,414 +4.96(+2.45%)
Nov 20, 2020 201.97 203.60 201.63 202.28 2,041,129 -1.10(-0.54%)
Nov 19, 2020 203.14 203.72 201.16 203.39 1,659,990 +0.24(+0.12%)
Nov 18, 2020 203.78 206.24 202.43 203.14 3,152,264 -0.32(-0.16%)
Nov 17, 2020 199.27 203.64 197.74 203.46 3,005,387 +2.06(+1.02%)
Nov 16, 2020 202.45 203.41 199.28 201.40 3,317,718 +2.99(+1.51%)
Nov 13, 2020 195.49 200.12 195.09 198.41 3,127,611 +4.14(+2.13%)
Nov 12, 2020 194.92 196.41 192.37 194.28 3,318,957 -3.21(-1.62%)
Nov 11, 2020 198.02 199.18 194.75 197.48 2,958,305 +0.53(+0.27%)
Nov 10, 2020 194.95 197.78 191.26 196.96 4,598,002 +2.30(+1.18%)
Nov 09, 2020 194.26 197.44 189.62 194.66 7,678,778 +12.38(+6.79%)
Nov 06, 2020 185.07 185.11 181.51 182.28 2,732,878 -1.54(-0.84%)
Nov 05, 2020 180.82 184.87 180.28 183.82 3,193,017 +4.61(+2.57%)
Nov 04, 2020 177.74 181.88 176.52 179.21 4,269,784 -0.05(-0.03%)
Nov 03, 2020 175.65 180.23 175.00 179.26 5,012,023 +7.00(+4.06%)
Nov 02, 2020 173.89 174.52 170.47 172.26 2,715,198 +1.05(+0.61%)
Oct 30, 2020 171.63 172.44 168.02 171.21 4,042,399 -0.81(-0.47%)
Oct 29, 2020 171.90 174.21 169.27 172.02 3,951,526 +0.15(+0.09%)
Oct 28, 2020 173.26 175.13 171.12 171.87 4,652,244 -5.35(-3.02%)
Oct 27, 2020 181.13 181.67 176.98 177.22 3,786,537 -4.94(-2.71%)
Oct 26, 2020 183.39 183.68 179.79 182.17 3,587,753 -3.53(-1.90%)
Oct 23, 2020 187.26 188.57 184.78 185.70 2,329,864 -0.33(-0.18%)
Oct 22, 2020 184.03 186.90 183.13 186.03 2,360,067 +2.26(+1.23%)
Oct 21, 2020 187.83 188.34 182.96 183.77 3,402,740 -4.64(-2.46%)
Oct 20, 2020 187.20 191.44 186.99 188.41 3,683,208 +2.12(+1.14%)
Oct 19, 2020 187.83 188.30 185.29 186.29 3,570,601 -0.47(-0.25%)
Oct 16, 2020 188.67 190.19 186.40 186.76 3,584,729 -2.17(-1.15%)
Oct 15, 2020 189.81 190.85 187.38 188.92 4,782,829 -2.38(-1.25%)
Oct 14, 2020 193.71 194.22 190.44 191.31 8,339,395 +0.38(+0.20%)
Oct 13, 2020 193.82 193.91 189.45 190.93 3,660,178 -3.00(-1.55%)
Oct 12, 2020 187.85 194.62 187.85 193.92 3,834,705 +5.96(+3.17%)
Oct 09, 2020 189.07 190.02 186.63 187.96 3,357,606 -0.40(-0.21%)
Oct 08, 2020 185.80 188.53 184.86 188.36 2,572,171 +3.97(+2.15%)
Oct 07, 2020 184.67 185.66 182.19 184.40 2,569,118 +2.27(+1.25%)
Oct 06, 2020 184.98 186.65 181.04 182.12 3,128,013 -0.64(-0.35%)
Oct 05, 2020 182.88 183.71 180.76 182.76 2,815,769 +1.72(+0.95%)
Oct 02, 2020 176.91 181.77 176.87 181.04 2,806,194 +1.22(+0.68%)
Oct 01, 2020 182.52 183.97 179.21 179.82 2,526,063 -2.19(-1.20%)
Sep 30, 2020 179.94 183.92 179.65 182.01 3,394,942 +3.79(+2.12%)
Sep 29, 2020 179.47 180.02 177.00 178.23 2,651,194 -2.06(-1.15%)
Sep 28, 2020 179.12 182.83 178.55 180.29 3,621,249 +3.73(+2.11%)
Sep 25, 2020 174.76 176.96 171.72 176.56 3,429,375 -0.14(-0.08%)
Sep 24, 2020 171.15 178.84 169.41 176.71 5,628,259 +8.14(+4.83%)
Sep 23, 2020 173.89 174.71 168.34 168.56 3,437,729 -4.98(-2.87%)
Sep 22, 2020 175.70 177.64 170.66 173.54 3,701,332 -2.16(-1.23%)
Sep 21, 2020 171.99 175.85 169.79 175.70 5,377,713 -0.78(-0.44%)
Sep 18, 2020 176.62 178.10 174.24 176.48 10,010,875 +0.03(+0.02%)
Sep 17, 2020 179.51 181.03 176.16 176.45 4,718,409 -5.30(-2.91%)
Sep 16, 2020 179.77 184.58 179.39 181.75 3,943,758 +2.43(+1.35%)
Sep 15, 2020 182.95 183.48 179.31 179.32 4,103,550 -3.02(-1.66%)
Sep 14, 2020 184.12 184.12 181.74 182.35 3,042,361 +0.38(+0.21%)
Sep 11, 2020 181.35 182.87 180.18 181.97 2,623,788 +0.82(+0.45%)
Sep 10, 2020 184.51 185.98 180.73 181.14 2,770,857 -2.00(-1.09%)
Sep 09, 2020 184.93 185.51 182.97 183.15 5,167,073 -0.24(-0.13%)
Sep 08, 2020 189.75 190.16 182.28 183.38 5,049,975 -7.66(-4.01%)
Sep 04, 2020 191.00 193.23 185.95 191.04 4,050,901 +3.06(+1.63%)
Sep 03, 2020 191.78 194.93 186.41 187.98 3,897,962 -2.25(-1.18%)
Sep 02, 2020 186.38 191.03 186.00 190.23 3,935,873 +4.15(+2.23%)
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.