Goldman Sachs Group (NY: GS )

497.90 -5.93 (-1.18%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 184.40 187.21 183.86 186.08 2,714,306 +0.53(+0.29%)
Aug 31, 2020 186.12 186.94 184.42 185.55 3,363,391 -1.44(-0.77%)
Aug 28, 2020 190.75 190.85 186.43 186.99 4,107,197 -2.20(-1.16%)
Aug 27, 2020 186.06 191.75 185.81 189.18 4,100,726 +2.84(+1.52%)
Aug 26, 2020 185.35 186.60 184.57 186.35 2,846,084 +0.90(+0.49%)
Aug 25, 2020 189.04 189.49 184.70 185.45 2,919,079 -1.21(-0.65%)
Aug 24, 2020 182.84 186.73 181.23 186.65 3,439,719 +4.42(+2.43%)
Aug 21, 2020 180.14 183.06 179.88 182.23 1,978,506 +0.52(+0.29%)
Aug 20, 2020 180.73 183.00 180.35 181.71 1,959,470 -1.05(-0.58%)
Aug 19, 2020 182.21 185.54 181.64 182.76 2,730,100 +1.54(+0.85%)
Aug 18, 2020 183.15 183.27 181.03 181.22 3,407,363 -1.59(-0.87%)
Aug 17, 2020 186.35 187.11 182.32 182.81 4,356,223 -4.41(-2.36%)
Aug 14, 2020 186.76 188.58 186.00 187.22 2,541,032 -0.38(-0.20%)
Aug 13, 2020 189.42 191.03 186.97 187.60 2,465,558 -3.37(-1.76%)
Aug 12, 2020 193.28 194.40 188.39 190.97 2,709,811 +0.96(+0.51%)
Aug 11, 2020 191.50 195.30 189.52 190.00 4,490,276 +1.51(+0.80%)
Aug 10, 2020 188.68 189.62 187.28 188.49 2,702,325 +1.00(+0.53%)
Aug 07, 2020 183.18 187.97 182.25 187.49 3,415,703 +3.62(+1.97%)
Aug 06, 2020 184.55 185.71 183.49 183.87 2,090,718 -0.24(-0.13%)
Aug 05, 2020 182.90 184.37 182.75 184.11 2,579,163 +2.59(+1.43%)
Aug 04, 2020 179.46 181.59 178.68 181.52 2,159,855 +2.02(+1.13%)
Aug 03, 2020 178.69 179.94 176.92 179.50 2,549,801 +1.29(+0.72%)
Jul 31, 2020 179.90 179.90 176.90 178.21 2,667,112 -1.41(-0.79%)
Jul 30, 2020 179.59 180.04 176.71 179.62 3,396,137 -2.74(-1.51%)
Jul 29, 2020 181.57 183.55 179.70 182.37 2,926,412 +0.86(+0.48%)
Jul 28, 2020 181.76 183.29 181.03 181.50 2,376,773 -1.26(-0.69%)
Jul 27, 2020 180.13 183.81 179.68 182.76 2,889,159 +1.40(+0.77%)
Jul 24, 2020 182.75 184.48 181.23 181.37 3,545,226 -1.40(-0.76%)
Jul 23, 2020 184.64 185.47 181.89 182.76 4,540,128 -2.68(-1.45%)
Jul 22, 2020 189.50 189.95 184.86 185.45 5,527,594 -5.42(-2.84%)
Jul 21, 2020 191.07 192.48 189.40 190.87 3,770,244 +0.28(+0.15%)
Jul 20, 2020 189.70 191.89 189.27 190.59 2,518,666 +0.27(+0.14%)
Jul 17, 2020 193.46 193.70 190.17 190.32 4,018,997 -2.94(-1.52%)
Jul 16, 2020 192.21 198.46 192.20 193.25 6,403,048 -2.01(-1.03%)
Jul 15, 2020 201.98 202.77 193.27 195.26 13,896,560 +2.60(+1.35%)
Jul 14, 2020 190.33 192.92 186.35 192.66 5,766,635 +4.62(+2.46%)
Jul 13, 2020 188.15 191.73 186.35 188.04 4,935,778 +2.99(+1.62%)
Jul 10, 2020 177.23 185.73 177.19 185.05 4,904,109 +7.86(+4.44%)
Jul 09, 2020 181.94 182.29 175.54 177.19 3,508,523 -4.88(-2.68%)
Jul 08, 2020 179.63 182.97 179.16 182.07 3,098,686 +2.60(+1.45%)
Jul 07, 2020 185.00 185.19 179.32 179.47 3,168,662 -7.20(-3.86%)
Jul 06, 2020 181.25 187.06 181.06 186.67 3,961,180 +8.97(+5.05%)
Jul 02, 2020 182.29 182.75 177.46 177.70 2,998,474 -0.15(-0.09%)
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.