Goldman Sachs Group (NY: GS )

236.54 USD -0.96 (-0.40%)
Official Closing Price Updated: 7:48 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 235.00 237.45 232.43 236.54 2,272,900 -0.96(-0.40%)
Nov 24, 2020 231.10 238.12 230.63 237.50 3,915,235 +8.67(+3.79%)
Nov 23, 2020 226.06 230.00 225.73 228.83 3,371,298 +5.48(+2.45%)
Nov 20, 2020 223.00 224.81 222.63 223.35 1,848,600 -1.22(-0.54%)
Nov 19, 2020 224.30 224.94 222.11 224.57 1,503,412 +0.27(+0.12%)
Nov 18, 2020 225.00 227.72 223.51 224.30 2,854,927 -0.35(-0.16%)
Nov 17, 2020 220.02 224.85 218.33 224.65 2,721,904 +2.27(+1.02%)
Nov 16, 2020 223.53 224.60 220.03 222.38 3,004,775 +3.30(+1.51%)
Nov 13, 2020 215.85 220.96 215.41 219.08 2,832,600 +4.57(+2.13%)
Nov 12, 2020 215.22 216.86 212.40 214.51 3,005,897 -3.54(-1.62%)
Nov 11, 2020 218.64 219.92 215.03 218.05 2,679,263 +0.58(+0.27%)
Nov 10, 2020 215.25 218.38 211.18 217.47 4,164,296 +2.54(+1.18%)
Nov 09, 2020 214.49 218.00 209.37 214.93 6,954,478 +13.67(+6.79%)
Nov 06, 2020 204.34 204.39 200.42 201.26 2,475,100 -1.70(-0.84%)
Nov 05, 2020 199.65 204.12 199.06 202.96 2,891,836 +5.09(+2.57%)
Nov 04, 2020 196.25 200.82 194.90 197.87 3,867,037 -0.06(-0.03%)
Nov 03, 2020 193.94 199.00 193.22 197.93 4,539,264 +7.73(+4.06%)
Nov 02, 2020 192.00 192.70 188.23 190.20 2,459,087 +1.16(+0.61%)
Oct 30, 2020 189.51 190.40 185.52 189.04 3,661,100 -0.90(-0.47%)
Oct 29, 2020 189.80 192.35 186.90 189.94 3,578,799 +0.17(+0.09%)
Oct 28, 2020 191.31 193.37 188.94 189.77 4,213,422 -5.91(-3.02%)
Oct 27, 2020 200.00 200.59 195.41 195.68 3,429,372 -5.46(-2.71%)
Oct 26, 2020 202.49 202.81 198.51 201.14 3,249,339 -3.90(-1.90%)
Oct 23, 2020 206.76 208.21 204.02 205.04 2,110,100 -0.36(-0.18%)
Oct 22, 2020 203.20 206.37 202.20 205.40 2,137,454 +2.49(+1.23%)
Oct 21, 2020 207.39 207.95 202.01 202.91 3,081,777 -5.12(-2.46%)
Oct 20, 2020 206.70 211.38 206.46 208.03 3,335,790 +2.34(+1.14%)
Oct 19, 2020 207.39 207.91 204.59 205.69 3,233,805 -0.52(-0.25%)
Oct 16, 2020 208.32 209.99 205.81 206.21 3,246,600 -2.39(-1.15%)
Oct 15, 2020 209.58 210.73 206.90 208.60 4,331,689 -2.63(-1.25%)
Oct 14, 2020 213.88 214.45 210.27 211.23 7,552,782 +0.42(+0.20%)
Oct 13, 2020 214.01 214.11 209.18 210.81 3,314,932 -3.31(-1.55%)
Oct 12, 2020 207.41 214.89 207.41 214.12 3,472,997 +6.58(+3.17%)
Oct 09, 2020 208.76 209.81 206.07 207.54 3,040,900 -0.44(-0.21%)
Oct 08, 2020 205.15 208.16 204.11 207.98 2,329,551 +4.38(+2.15%)
Oct 07, 2020 203.90 205.00 201.17 203.60 2,326,786 +2.51(+1.25%)
Oct 06, 2020 204.25 206.09 199.90 201.09 2,832,964 -0.71(-0.35%)
Oct 05, 2020 201.93 202.84 199.59 201.80 2,550,172 +1.90(+0.95%)
Oct 02, 2020 195.34 200.70 195.29 199.90 2,541,500 +1.35(+0.68%)
Oct 01, 2020 201.53 203.13 197.87 198.55 2,287,793 -2.42(-1.20%)
Sep 30, 2020 198.68 203.08 198.36 200.97 3,074,715 +4.18(+2.12%)
Sep 29, 2020 198.16 198.77 195.43 196.79 2,401,121 -2.28(-1.15%)
Sep 28, 2020 197.78 201.87 197.15 199.07 3,279,675 +4.12(+2.11%)
Sep 25, 2020 192.96 195.39 189.61 194.95 3,105,900 -0.16(-0.08%)
Sep 24, 2020 188.98 197.46 187.05 195.11 5,097,374 +8.99(+4.83%)
Sep 23, 2020 192.00 192.91 185.87 186.12 3,113,466 -5.50(-2.87%)
Sep 22, 2020 194.00 196.14 188.43 191.62 3,352,204 -2.38(-1.23%)
Sep 21, 2020 189.90 194.17 187.47 194.00 4,870,461 -0.86(-0.44%)
Sep 18, 2020 195.01 196.65 192.38 194.86 9,066,600 +0.03(+0.02%)
Sep 17, 2020 198.21 199.89 194.51 194.83 4,273,346 -5.85(-2.92%)
Sep 16, 2020 198.49 203.80 198.07 200.68 3,571,764 +2.68(+1.35%)
Sep 15, 2020 202.00 202.59 197.98 198.00 3,716,483 -3.34(-1.66%)
Sep 14, 2020 203.30 203.30 200.67 201.34 2,755,391 +0.42(+0.21%)
Sep 11, 2020 200.24 201.91 198.95 200.92 2,376,300 +0.91(+0.45%)
Sep 10, 2020 203.73 205.35 199.55 200.01 2,509,496 -2.21(-1.09%)
Sep 09, 2020 204.19 204.83 202.03 202.22 4,679,689 -0.26(-0.13%)
Sep 08, 2020 209.51 209.96 201.27 202.48 4,573,637 -8.46(-4.01%)
Sep 04, 2020 210.89 213.35 205.32 210.94 3,668,800 +3.38(+1.63%)
Sep 03, 2020 211.75 215.23 205.83 207.56 3,530,287 -2.48(-1.18%)
Sep 02, 2020 205.79 210.93 205.37 210.04 3,564,622 +4.58(+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.