Indicators

Goldman Sachs Group (NY: GS )

456.52 +6.29 (+1.40%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	178.58	181.93	176.25	177.91	4,223,713	-3.15(-1.74%)
May 28, 2020	189.72	190.14	181.06	181.06	5,431,403	-7.59(-4.03%)
May 27, 2020	182.67	189.60	179.98	188.66	9,089,370	+12.24(+6.94%)
May 26, 2020	167.04	177.36	166.67	176.42	6,632,702	+14.51(+8.97%)
May 22, 2020	162.00	162.55	160.22	161.91	2,418,667	-0.15(-0.09%)
May 21, 2020	162.15	163.02	159.88	162.06	2,393,285	-1.21(-0.74%)
May 20, 2020	162.82	165.42	162.24	163.27	2,888,815	+3.25(+2.03%)
May 19, 2020	162.47	163.93	159.92	160.02	2,456,338	-3.64(-2.23%)
May 18, 2020	159.91	164.76	157.69	163.66	5,013,428	+9.01(+5.82%)
May 15, 2020	156.10	156.65	153.49	154.66	3,186,920	-2.32(-1.48%)
May 14, 2020	152.11	157.27	148.80	156.98	4,641,432	+2.38(+1.54%)
May 13, 2020	158.06	159.16	153.66	154.59	3,826,822	-4.87(-3.05%)
May 12, 2020	165.47	165.84	159.05	159.46	3,941,629	-5.35(-3.25%)
May 11, 2020	164.26	166.33	163.10	164.81	2,458,471	-2.01(-1.20%)
May 08, 2020	166.50	167.29	164.44	166.82	2,536,578	+2.76(+1.68%)
May 07, 2020	161.23	165.01	161.23	164.06	2,756,375	+4.86(+3.05%)
May 06, 2020	161.68	163.05	157.66	159.20	2,676,637	-1.24(-0.77%)
May 05, 2020	161.16	164.31	160.30	160.44	3,637,112	+2.04(+1.29%)
May 04, 2020	157.47	158.65	154.52	158.40	3,321,889	-0.96(-0.60%)

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.