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

Goldman Sachs Group (NY: GS )

498.43 -5.40 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2021 301.89 304.11 297.51 298.94 2,870,376 -4.58(-1.51%)
Mar 30, 2021 301.14 306.94 300.63 303.52 2,971,738 +5.74(+1.93%)
Mar 29, 2021 292.86 299.63 290.46 297.78 4,958,525 -1.52(-0.51%)
Mar 26, 2021 305.81 306.66 295.00 299.30 3,371,843 -2.89(-0.96%)
Mar 25, 2021 299.26 302.95 294.30 302.19 3,067,638 +1.74(+0.58%)
Mar 24, 2021 304.81 308.03 300.26 300.45 3,644,534 -2.85(-0.94%)
Mar 23, 2021 308.65 312.55 302.90 303.30 2,687,138 -6.91(-2.23%)
Mar 22, 2021 311.79 313.46 307.17 310.21 2,290,275 -4.45(-1.42%)
Mar 19, 2021 316.69 317.44 311.40 314.66 3,842,644 -3.47(-1.09%)
Mar 18, 2021 320.65 326.23 317.21 318.14 4,062,860 +2.79(+0.88%)
Mar 17, 2021 315.05 317.25 311.19 315.35 2,965,259 +2.96(+0.95%)
Mar 16, 2021 315.65 317.13 308.77 312.39 2,551,233 -3.97(-1.25%)
Mar 15, 2021 319.45 322.18 312.65 316.36 2,490,889 -2.52(-0.79%)
Mar 12, 2021 315.60 319.97 314.15 318.88 2,665,424 +6.13(+1.96%)
Mar 11, 2021 309.60 315.39 307.59 312.74 3,014,470 +0.07(+0.02%)
Mar 10, 2021 303.32 313.02 303.08 312.67 3,446,819 +10.45(+3.46%)
Mar 09, 2021 300.42 307.52 297.63 302.22 3,572,410 -3.29(-1.08%)
Mar 08, 2021 302.93 308.62 300.86 305.51 3,277,160 +6.23(+2.08%)
Mar 05, 2021 306.78 306.78 289.31 299.28 4,091,389 -1.75(-0.58%)
Mar 04, 2021 304.54 310.61 296.12 301.03 3,984,869 -4.70(-1.54%)
Mar 03, 2021 305.05 310.92 304.65 305.73 3,942,568 +3.19(+1.05%)
Mar 02, 2021 301.68 307.34 301.23 302.54 3,117,152 +0.93(+0.31%)
Mar 01, 2021 297.11 302.63 295.57 301.61 3,222,309 +10.69(+3.67%)
Feb 26, 2021 296.65 299.30 290.52 290.92 4,098,564 -7.54(-2.53%)
Feb 25, 2021 303.53 305.79 297.12 298.46 4,531,460 -2.62(-0.87%)
Feb 24, 2021 291.55 301.38 291.49 301.08 4,298,679 +10.41(+3.58%)
Feb 23, 2021 289.45 291.40 282.82 290.68 3,230,435 +2.13(+0.74%)
Feb 22, 2021 285.02 291.91 284.30 288.55 3,470,700 +1.14(+0.40%)
Feb 19, 2021 282.50 288.46 282.50 287.41 3,019,399 +5.21(+1.85%)
Feb 18, 2021 281.58 286.39 280.09 282.20 2,298,842 -2.59(-0.91%)
Feb 17, 2021 282.32 286.82 281.16 284.79 2,705,602 +0.71(+0.25%)
Feb 16, 2021 282.29 284.95 281.58 284.07 3,064,571 +5.13(+1.84%)
Feb 12, 2021 275.00 279.29 274.80 278.94 2,171,288 +3.64(+1.32%)
Feb 11, 2021 276.81 277.75 272.43 275.30 2,371,219 -1.79(-0.64%)
Feb 10, 2021 273.18 277.90 271.13 277.08 3,528,042 +3.48(+1.27%)
Feb 09, 2021 272.82 275.41 271.09 273.60 2,274,543 +0.28(+0.10%)
Feb 08, 2021 268.63 273.99 268.18 273.32 3,100,441 +6.06(+2.27%)
Feb 05, 2021 268.63 270.67 266.07 267.26 3,226,513 -0.23(-0.09%)
Feb 04, 2021 264.08 269.39 263.64 267.49 3,288,275 +4.74(+1.80%)
Feb 03, 2021 260.99 263.90 259.69 262.76 2,977,403 +1.44(+0.55%)
Feb 02, 2021 253.44 262.48 253.15 261.32 5,700,903 +11.15(+4.46%)
Feb 01, 2021 248.29 252.06 247.69 250.17 2,550,352 +3.24(+1.31%)
Jan 29, 2021 249.75 252.60 246.43 246.93 3,746,822 -3.50(-1.40%)
Jan 28, 2021 249.40 254.82 247.08 250.44 4,147,231 +1.54(+0.62%)
Jan 27, 2021 251.33 252.58 247.07 248.90 4,260,961 -7.68(-2.99%)
Jan 26, 2021 258.55 260.23 255.04 256.57 3,614,685 -1.17(-0.45%)
Jan 25, 2021 259.10 260.75 252.69 257.74 5,022,726 -5.78(-2.19%)
Jan 22, 2021 261.06 264.62 259.98 263.52 2,820,851 +0.02(+0.01%)
Jan 21, 2021 264.49 266.57 262.74 263.50 2,762,466 -1.00(-0.38%)
Jan 20, 2021 269.38 270.86 261.78 264.50 5,258,502 -3.40(-1.27%)
Jan 19, 2021 277.74 279.19 267.54 267.90 7,380,605 -6.20(-2.26%)
Jan 15, 2021 274.27 277.61 270.34 274.10 4,242,973 -6.25(-2.23%)
Jan 14, 2021 276.87 281.75 276.41 280.35 3,501,782 +4.49(+1.63%)
Jan 13, 2021 273.26 276.57 272.36 275.86 2,649,233 +0.66(+0.24%)
Jan 12, 2021 270.58 276.81 269.56 275.20 5,282,872 +7.63(+2.85%)
Jan 11, 2021 261.16 268.63 258.80 267.56 2,909,853 +3.42(+1.29%)
Jan 08, 2021 265.90 266.15 259.58 264.15 3,075,625 -1.43(-0.54%)
Jan 07, 2021 262.05 269.44 261.05 265.58 4,402,841 +5.56(+2.14%)
Jan 06, 2021 251.59 262.60 248.69 260.02 7,005,534 +13.31(+5.40%)
Jan 05, 2021 240.29 249.05 239.10 246.71 4,618,337 +5.40(+2.24%)
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.