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

Goldman Sachs Group (NY: GS )

448.83 -5.59 (-1.23%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 30, 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 (%)
Jul 30, 2021 347.43 350.55 344.19 345.87 1,598,710 -2.46(-0.71%)
Jul 29, 2021 347.85 350.14 345.80 348.33 1,404,743 +3.06(+0.89%)
Jul 28, 2021 346.73 348.23 343.52 345.27 1,808,805 -0.56(-0.16%)
Jul 27, 2021 343.67 346.11 340.65 345.83 1,939,794 -0.98(-0.28%)
Jul 26, 2021 344.30 347.53 344.24 346.81 1,689,615 +1.71(+0.49%)
Jul 23, 2021 345.60 348.75 342.64 345.10 1,850,282 +1.24(+0.36%)
Jul 22, 2021 343.49 344.77 339.94 343.87 2,044,723 -0.73(-0.21%)
Jul 21, 2021 339.56 345.89 339.46 344.60 2,598,613 +8.06(+2.40%)
Jul 20, 2021 325.01 338.88 324.33 336.53 3,182,434 +9.26(+2.83%)
Jul 19, 2021 325.33 327.70 321.99 327.27 4,762,395 -9.30(-2.76%)
Jul 16, 2021 345.91 345.91 335.67 336.57 2,799,982 -7.89(-2.29%)
Jul 15, 2021 342.51 349.44 341.89 344.46 2,366,399 -0.97(-0.28%)
Jul 14, 2021 349.44 352.23 342.65 345.43 3,569,821 -1.46(-0.42%)
Jul 13, 2021 351.57 355.51 343.22 346.88 7,010,050 -4.17(-1.19%)
Jul 12, 2021 341.65 354.28 338.90 351.05 4,477,473 +8.06(+2.35%)
Jul 09, 2021 337.68 343.35 336.71 342.99 2,863,427 +11.83(+3.57%)
Jul 08, 2021 331.77 334.81 328.07 331.16 3,185,324 -8.06(-2.37%)
Jul 07, 2021 339.06 341.45 334.15 339.22 2,179,388 -2.02(-0.59%)
Jul 06, 2021 344.35 344.72 337.13 341.24 2,344,246 -3.97(-1.15%)
Jul 02, 2021 347.19 347.45 343.60 345.20 1,733,772 -0.76(-0.22%)
Jul 01, 2021 351.24 352.11 345.19 345.97 2,826,549 -4.19(-1.20%)
Jun 30, 2021 342.20 350.69 342.20 350.16 2,420,328 +6.38(+1.85%)
Jun 29, 2021 345.85 348.83 342.06 343.78 2,563,392 +3.61(+1.06%)
Jun 28, 2021 339.34 340.32 335.70 340.18 1,984,931 -0.06(-0.02%)
Jun 25, 2021 340.28 342.43 336.33 340.23 3,015,832 +0.02(+0.01%)
Jun 24, 2021 334.91 342.18 334.70 340.21 2,941,196 +7.10(+2.13%)
Jun 23, 2021 331.02 334.43 329.98 333.11 1,855,416 +3.25(+0.98%)
Jun 22, 2021 329.37 332.03 325.35 329.86 2,027,348 -0.01(-0.00%)
Jun 21, 2021 325.58 330.27 323.87 329.87 2,944,405 +8.04(+2.50%)
Jun 18, 2021 328.15 330.64 321.18 321.83 6,817,726 -11.69(-3.50%)
Jun 17, 2021 344.61 344.61 328.96 333.52 4,491,169 -8.76(-2.56%)
Jun 16, 2021 342.28 345.13 336.98 342.29 3,536,955 -0.28(-0.08%)
Jun 15, 2021 344.60 345.83 338.75 342.56 2,495,697 -1.50(-0.43%)
Jun 14, 2021 348.22 349.28 342.01 344.06 2,774,135 -4.73(-1.36%)
Jun 11, 2021 346.62 349.44 346.08 348.79 2,294,909 +3.79(+1.10%)
Jun 10, 2021 359.49 359.49 343.53 345.00 4,226,378 -8.16(-2.31%)
Jun 09, 2021 353.51 354.53 349.56 353.16 2,195,931 -1.77(-0.50%)
Jun 08, 2021 355.93 356.57 352.64 354.93 2,657,989 -3.19(-0.89%)
Jun 07, 2021 362.59 362.83 357.56 358.12 2,372,100 -3.04(-0.84%)
Jun 04, 2021 359.52 361.71 356.42 361.16 2,724,963 +2.52(+0.70%)
Jun 03, 2021 352.67 360.97 350.72 358.64 3,255,395 +4.87(+1.38%)
Jun 02, 2021 353.66 354.90 350.01 353.76 3,043,280 +0.92(+0.26%)
Jun 01, 2021 348.47 353.69 347.19 352.84 3,947,680 +9.61(+2.80%)
May 28, 2021 343.21 344.20 339.76 343.23 2,352,632 +1.75(+0.51%)
May 27, 2021 341.44 343.48 337.73 341.48 4,237,823 +3.65(+1.08%)
May 26, 2021 335.62 339.10 332.78 337.83 2,306,913 +2.66(+0.79%)
May 25, 2021 340.13 343.68 334.78 335.17 2,861,051 -3.48(-1.03%)
May 24, 2021 337.75 339.96 336.09 338.64 1,995,156 +1.87(+0.55%)
May 21, 2021 332.39 337.59 331.49 336.78 2,890,320 +5.96(+1.80%)
May 20, 2021 330.08 332.81 324.91 330.82 2,087,441 +1.29(+0.39%)
May 19, 2021 330.29 331.02 325.44 329.53 4,019,037 -5.68(-1.70%)
May 18, 2021 341.49 343.05 334.70 335.21 2,195,186 -4.31(-1.27%)
May 17, 2021 338.18 340.86 335.16 339.53 1,989,425 +0.44(+0.13%)
May 14, 2021 332.86 339.77 332.58 339.08 2,971,506 +9.16(+2.78%)
May 13, 2021 324.81 331.83 324.81 329.93 2,908,397 +4.06(+1.24%)
May 12, 2021 333.84 338.50 324.83 325.87 3,596,828 -5.08(-1.53%)
May 11, 2021 333.44 338.96 329.75 330.95 4,060,473 -8.06(-2.38%)
May 10, 2021 343.44 346.63 338.84 339.00 3,691,461 -2.03(-0.60%)
May 07, 2021 333.14 341.73 331.88 341.04 3,673,841 +4.52(+1.34%)
May 06, 2021 330.81 336.81 327.80 336.51 3,314,082 +7.68(+2.33%)
May 05, 2021 325.51 330.23 320.49 328.83 2,979,528 +7.15(+2.22%)
May 04, 2021 320.81 323.46 314.99 321.68 3,078,914 -0.30(-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.