Goldman Sachs Group (NY: GS )

499.59 +1.16 (+0.23%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 177.55 180.87 175.23 176.88 4,248,273 -3.13(-1.74%)
May 28, 2020 188.62 189.04 180.01 180.02 5,462,985 -7.55(-4.03%)
May 27, 2020 181.61 188.51 178.94 187.57 9,142,222 +12.17(+6.94%)
May 26, 2020 166.07 176.33 165.70 175.40 6,671,269 +14.43(+8.96%)
May 22, 2020 161.06 161.61 159.30 160.97 2,432,731 -0.15(-0.09%)
May 21, 2020 161.21 162.08 158.96 161.12 2,407,201 -1.20(-0.74%)
May 20, 2020 161.88 164.46 161.30 162.32 2,905,612 +3.23(+2.03%)
May 19, 2020 161.53 162.98 158.99 159.09 2,470,621 -3.62(-2.23%)
May 18, 2020 158.99 163.81 156.78 162.72 5,042,580 +8.96(+5.82%)
May 15, 2020 155.20 155.75 152.61 153.76 3,205,451 -2.31(-1.48%)
May 14, 2020 151.23 156.36 147.94 156.07 4,668,421 +2.37(+1.54%)
May 13, 2020 157.15 158.24 152.77 153.70 3,849,074 -4.84(-3.05%)
May 12, 2020 164.51 164.88 158.13 158.54 3,964,548 -5.32(-3.25%)
May 11, 2020 163.31 165.37 162.16 163.86 2,472,766 -2.00(-1.20%)
May 08, 2020 165.53 166.32 163.49 165.86 2,551,327 +2.75(+1.68%)
May 07, 2020 160.30 164.06 160.30 163.11 2,772,402 +4.83(+3.05%)
May 06, 2020 160.75 162.11 156.75 158.28 2,692,201 -1.24(-0.77%)
May 05, 2020 160.23 163.36 159.37 159.51 3,658,261 +2.03(+1.29%)
May 04, 2020 156.56 157.73 153.63 157.48 3,341,205 -0.96(-0.60%)
May 01, 2020 160.14 160.67 158.04 158.44 2,962,222 -5.65(-3.45%)
Apr 30, 2020 166.40 167.79 163.63 164.09 3,011,679 -5.91(-3.48%)
Apr 29, 2020 172.31 173.31 169.59 170.01 3,447,120 +2.70(+1.62%)
Apr 28, 2020 169.23 170.36 165.39 167.31 3,738,434 +3.10(+1.89%)
Apr 27, 2020 160.23 164.84 159.89 164.20 3,063,780 +5.85(+3.69%)
Apr 24, 2020 158.35 159.20 155.21 158.35 2,263,052 +1.75(+1.11%)
Apr 23, 2020 158.35 160.20 156.07 156.60 2,249,659 -0.83(-0.53%)
Apr 22, 2020 158.80 159.41 156.09 157.44 2,588,547 +1.94(+1.25%)
Apr 21, 2020 156.95 160.32 155.36 155.50 4,266,483 -5.90(-3.65%)
Apr 20, 2020 160.76 166.69 159.26 161.39 5,224,601 -2.76(-1.68%)
Apr 17, 2020 164.16 165.76 159.50 164.16 6,065,844 +5.77(+3.64%)
Apr 16, 2020 158.55 159.64 154.23 158.39 5,202,632 -1.32(-0.83%)
Apr 15, 2020 152.65 162.54 151.33 159.71 6,749,940 +0.26(+0.16%)
Apr 14, 2020 163.14 164.06 156.15 159.45 4,635,208 -0.85(-0.53%)
Apr 13, 2020 164.48 165.48 160.25 160.30 5,335,340 -4.54(-2.76%)
Apr 09, 2020 161.55 167.59 160.83 164.84 7,209,442 +6.53(+4.13%)
Apr 08, 2020 150.79 159.33 150.79 158.31 5,803,096 +9.79(+6.59%)
Apr 07, 2020 148.51 151.32 145.33 148.53 5,535,710 +6.97(+4.92%)
Apr 06, 2020 139.09 142.18 137.57 141.56 5,239,257 +10.11(+7.69%)
Apr 03, 2020 133.48 135.02 129.93 131.45 3,131,454 -2.68(-2.00%)
Apr 02, 2020 127.95 134.60 126.74 134.13 4,970,445 +4.15(+3.19%)
Apr 01, 2020 130.71 133.81 129.72 129.98 5,241,270 -8.32(-6.02%)
Mar 31, 2020 141.47 144.12 137.52 138.30 4,011,506 -4.50(-3.15%)
Mar 30, 2020 141.82 143.53 137.04 142.80 4,641,598 +1.14(+0.81%)
Mar 27, 2020 142.32 146.48 140.46 141.66 4,679,800 -6.66(-4.49%)
Mar 26, 2020 139.89 149.99 138.05 148.32 7,589,230 +9.54(+6.87%)
Mar 25, 2020 138.31 145.12 130.01 138.78 9,598,507 +1.37(+1.00%)
Mar 24, 2020 129.11 137.68 128.50 137.42 7,424,714 +16.67(+13.80%)
Mar 23, 2020 121.70 126.97 119.22 120.75 6,115,738 -3.08(-2.48%)
Mar 20, 2020 133.29 133.47 123.72 123.83 8,451,741 -9.91(-7.41%)
Mar 19, 2020 122.91 136.42 117.06 133.74 7,315,620 +8.47(+6.76%)
Mar 18, 2020 134.19 139.54 121.14 125.27 10,658,077 -16.68(-11.75%)
Mar 17, 2020 140.46 149.17 134.19 141.95 7,682,812 +3.59(+2.59%)
Mar 16, 2020 134.40 151.68 134.19 138.36 7,698,269 -20.14(-12.71%)
Mar 13, 2020 145.66 158.85 136.30 158.50 7,118,343 +23.70(+17.58%)
Mar 12, 2020 143.14 149.17 134.19 134.80 9,337,176 -18.97(-12.34%)
Mar 11, 2020 159.67 161.72 152.96 153.78 5,941,746 -11.15(-6.76%)
Mar 10, 2020 162.48 165.87 155.03 164.93 7,603,591 +10.32(+6.68%)
Mar 09, 2020 155.29 160.36 152.23 154.60 7,199,015 -17.93(-10.39%)
Mar 06, 2020 170.59 175.62 169.34 172.53 5,669,256 -5.31(-2.99%)
Mar 05, 2020 180.12 182.02 176.20 177.84 4,640,490 -8.90(-4.77%)
Mar 04, 2020 184.15 186.91 181.34 186.75 3,928,496 +4.75(+2.61%)
Mar 03, 2020 186.98 189.47 180.82 182.00 6,344,921 -5.40(-2.88%)
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.