Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	358.81	360.62	354.93	356.53	1,718,131	-2.77(-0.77%)
Dec 30, 2021	361.38	363.27	359.00	359.30	1,243,907	-0.63(-0.18%)
Dec 29, 2021	361.58	362.97	358.27	359.93	1,422,919	-1.31(-0.36%)
Dec 28, 2021	362.48	364.72	359.96	361.25	1,639,710	-0.40(-0.11%)
Dec 27, 2021	360.67	362.64	358.81	361.65	1,534,809	+2.80(+0.78%)
Dec 23, 2021	357.69	361.25	357.48	358.85	1,742,702	+2.53(+0.71%)
Dec 22, 2021	354.55	357.89	353.47	356.33	1,595,777	+1.87(+0.53%)
Dec 21, 2021	350.83	356.10	349.27	354.45	3,157,090	+8.12(+2.34%)
Dec 20, 2021	349.98	350.08	341.71	346.33	3,998,673	-9.50(-2.67%)
Dec 17, 2021	362.74	366.89	354.74	355.83	7,619,664	-14.51(-3.92%)
Dec 16, 2021	368.25	372.64	365.15	370.34	3,835,348	+6.95(+1.91%)
Dec 15, 2021	363.01	364.78	354.71	363.39	3,000,134	+1.02(+0.28%)
Dec 14, 2021	357.47	365.80	357.19	362.37	2,991,055	+3.90(+1.09%)
Dec 13, 2021	364.58	364.58	356.63	358.48	2,480,391	-5.98(-1.64%)
Dec 10, 2021	370.93	371.73	362.23	364.46	2,031,965	-5.06(-1.37%)
Dec 09, 2021	368.79	372.97	366.27	369.52	2,264,932	-0.77(-0.21%)
Dec 08, 2021	373.94	374.39	368.26	370.30	1,749,720	-2.60(-0.70%)
Dec 07, 2021	366.81	374.43	366.33	372.90	2,618,729	+10.07(+2.78%)
Dec 06, 2021	362.24	366.83	357.41	362.82	2,142,348	+6.12(+1.72%)
Dec 03, 2021	363.36	363.36	353.25	356.70	3,012,814	-4.48(-1.24%)
Dec 02, 2021	352.29	362.63	350.45	361.18	3,581,860	+10.31(+2.94%)

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.

Goldman Sachs Group (NY: GS )

Historical Prices

Sections

Services

Follow Us