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

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
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 29, 2022 310.82 316.18 310.82 314.49 2,239,323 +4.04(+1.30%)
Jul 28, 2022 306.86 311.27 303.64 310.45 1,929,373 +4.31(+1.41%)
Jul 27, 2022 302.13 307.89 300.33 306.14 2,208,145 +5.65(+1.88%)
Jul 26, 2022 303.53 305.91 299.75 300.49 2,177,717 -5.25(-1.72%)
Jul 25, 2022 307.49 308.74 304.31 305.75 4,265,995 +0.18(+0.06%)
Jul 22, 2022 308.57 310.39 303.93 305.57 1,940,272 -2.46(-0.80%)
Jul 21, 2022 302.34 308.62 301.71 308.03 2,669,604 +4.80(+1.58%)
Jul 20, 2022 299.30 303.91 298.38 303.23 3,698,642 +3.21(+1.07%)
Jul 19, 2022 286.38 301.05 286.30 300.02 5,978,253 +15.84(+5.57%)
Jul 18, 2022 288.43 293.61 281.78 284.18 7,171,287 +6.97(+2.51%)
Jul 15, 2022 270.26 279.63 268.99 277.21 3,665,407 +11.58(+4.36%)
Jul 14, 2022 268.13 268.13 262.22 265.63 3,362,163 -8.07(-2.95%)
Jul 13, 2022 274.04 274.68 269.61 273.70 1,997,110 -2.25(-0.81%)
Jul 12, 2022 273.29 282.13 273.10 275.95 1,878,757 -0.61(-0.22%)
Jul 11, 2022 276.58 279.73 275.33 276.56 1,611,527 -3.10(-1.11%)
Jul 08, 2022 283.47 283.84 278.34 279.67 1,530,521 -2.01(-0.71%)
Jul 07, 2022 280.79 282.12 276.96 281.67 2,168,607 +4.57(+1.65%)
Jul 06, 2022 279.48 280.49 274.13 277.11 1,880,809 -3.25(-1.16%)
Jul 05, 2022 276.39 280.50 272.01 280.35 2,631,128 -1.91(-0.68%)
Jul 01, 2022 278.53 283.31 275.18 282.27 1,857,417 +2.08(+0.74%)
Jun 30, 2022 279.77 283.26 275.67 280.18 2,829,290 -5.91(-2.06%)
Jun 29, 2022 286.17 290.01 282.91 286.09 2,629,206 +3.58(+1.27%)
Jun 28, 2022 288.56 291.46 282.22 282.51 2,467,264 -1.22(-0.43%)
Jun 27, 2022 285.88 287.07 281.94 283.73 2,213,957 -1.86(-0.65%)
Jun 24, 2022 274.50 285.95 273.56 285.59 4,223,761 +15.64(+5.79%)
Jun 23, 2022 267.68 270.35 263.17 269.95 2,699,522 +1.54(+0.57%)
Jun 22, 2022 266.29 269.80 265.11 268.41 2,611,120 -0.25(-0.09%)
Jun 21, 2022 271.46 271.74 266.94 268.67 2,656,722 +4.74(+1.79%)
Jun 17, 2022 266.14 270.03 262.38 263.93 5,548,899 -4.90(-1.82%)
Jun 16, 2022 266.66 269.91 263.33 268.83 2,943,373 -4.80(-1.75%)
Jun 15, 2022 270.88 277.79 268.06 273.63 2,888,672 +7.10(+2.67%)
Jun 14, 2022 268.21 272.79 265.35 266.52 2,637,349 -0.74(-0.28%)
Jun 13, 2022 263.19 270.18 262.54 267.26 4,471,055 -3.49(-1.29%)
Jun 10, 2022 280.15 281.72 270.59 270.75 4,102,852 -16.23(-5.65%)
Jun 09, 2022 295.79 296.34 286.79 286.98 3,071,034 -9.87(-3.32%)
Jun 08, 2022 300.30 301.43 295.07 296.84 1,523,820 -6.44(-2.12%)
Jun 07, 2022 300.24 303.60 298.71 303.29 2,667,932 +0.94(+0.31%)
Jun 06, 2022 304.69 306.77 301.66 302.34 1,165,876 +1.73(+0.57%)
Jun 03, 2022 302.69 304.22 299.50 300.62 1,313,305 -5.25(-1.72%)
Jun 02, 2022 302.42 306.76 301.13 305.87 2,075,131 +2.26(+0.75%)
Jun 01, 2022 308.46 310.61 297.93 303.61 2,470,005 -4.72(-1.53%)
May 31, 2022 305.64 311.03 304.37 308.32 2,886,525 +0.25(+0.08%)
May 27, 2022 306.35 308.15 303.01 308.07 2,246,953 +4.64(+1.53%)
May 26, 2022 298.43 305.18 298.13 303.43 2,602,581 +8.19(+2.77%)
May 25, 2022 291.82 297.77 290.63 295.24 2,057,655 +0.89(+0.30%)
May 24, 2022 295.66 296.09 287.30 294.35 1,994,486 -2.49(-0.84%)
May 23, 2022 293.20 301.74 291.65 296.85 2,829,072 +9.20(+3.20%)
May 20, 2022 291.83 293.08 280.72 287.65 2,334,151 -1.31(-0.45%)
May 19, 2022 284.85 290.64 284.45 288.96 2,249,081 +1.38(+0.48%)
May 18, 2022 289.71 293.33 285.85 287.58 2,168,038 -5.85(-1.99%)
May 17, 2022 290.53 294.69 288.89 293.43 2,235,026 +8.94(+3.14%)
May 16, 2022 286.85 287.34 281.79 284.50 1,673,351 -3.33(-1.16%)
May 13, 2022 284.68 290.30 284.62 287.83 2,295,793 +7.11(+2.53%)
May 12, 2022 281.27 283.98 275.55 280.72 3,633,476 -2.01(-0.71%)
May 11, 2022 286.02 291.50 282.21 282.73 2,474,224 -3.29(-1.15%)
May 10, 2022 292.26 295.48 281.88 286.02 2,984,687 -3.59(-1.24%)
May 09, 2022 289.63 294.18 285.94 289.61 3,468,736 -3.82(-1.30%)
May 06, 2022 292.79 294.13 286.95 293.42 2,533,789 -0.10(-0.04%)
May 05, 2022 300.49 300.66 289.42 293.53 2,796,289 -10.35(-3.41%)
May 04, 2022 296.11 304.52 292.68 303.88 2,804,359 +8.86(+3.00%)
May 03, 2022 292.07 299.57 291.88 295.02 2,779,041 +3.98(+1.37%)
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.