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 (%)
Feb 28, 2022 317.14 320.49 314.62 318.11 4,573,799 -8.23(-2.52%)
Feb 25, 2022 317.08 326.88 320.08 326.34 3,197,667 +9.25(+2.92%)
Feb 24, 2022 306.25 317.84 304.74 317.08 4,893,145 -0.93(-0.29%)
Feb 23, 2022 323.96 325.54 316.74 318.02 2,376,821 -2.87(-0.89%)
Feb 22, 2022 319.20 325.30 318.02 320.89 2,779,120 -1.65(-0.51%)
Feb 18, 2022 322.54 0 -2.81(-0.86%)
Feb 17, 2022 334.41 336.44 324.21 325.35 3,328,367 -10.24(-3.05%)
Feb 16, 2022 336.81 338.36 332.31 335.60 2,320,549 -3.63(-1.07%)
Feb 15, 2022 339.36 341.04 336.82 339.22 1,980,905 +3.45(+1.03%)
Feb 14, 2022 338.40 339.55 332.92 335.77 2,779,682 -2.63(-0.78%)
Feb 11, 2022 343.52 349.44 336.27 338.40 3,371,063 -7.00(-2.03%)
Feb 10, 2022 346.46 351.77 343.78 345.40 2,576,743 -3.69(-1.06%)
Feb 09, 2022 347.67 350.72 345.71 349.09 2,414,369 +4.13(+1.20%)
Feb 08, 2022 345.88 347.34 341.37 344.96 3,669,350 +1.82(+0.53%)
Feb 07, 2022 340.67 346.24 338.67 343.14 2,827,351 +0.51(+0.15%)
Feb 04, 2022 337.57 345.75 336.50 342.63 4,036,482 +8.13(+2.43%)
Feb 03, 2022 338.18 333.83 334.50 2,544,002 -3.90(-1.15%)
Feb 02, 2022 338.81 343.50 333.53 338.40 2,919,613 -0.93(-0.27%)
Feb 01, 2022 331.94 339.78 330.00 339.33 3,543,209 +8.74(+2.64%)
Jan 31, 2022 321.19 331.08 330.59 3,549,136 +7.15(+2.21%)
Jan 28, 2022 314.79 323.57 310.80 323.44 3,985,259 +5.57(+1.75%)
Jan 27, 2022 322.19 325.08 314.78 317.87 2,761,101 -1.54(-0.48%)
Jan 26, 2022 323.06 326.68 315.57 319.40 4,013,338 +1.05(+0.33%)
Jan 25, 2022 314.91 319.49 308.43 318.35 4,241,500 -1.72(-0.54%)
Jan 24, 2022 314.41 320.70 304.07 320.07 7,048,938 -0.48(-0.15%)
Jan 21, 2022 322.07 325.29 317.58 320.55 5,261,552 -3.91(-1.20%)
Jan 20, 2022 325.20 332.92 322.63 324.46 4,929,578 +0.73(+0.22%)
Jan 19, 2022 334.00 335.28 322.86 323.73 7,950,726 -5.22(-1.59%)
Jan 18, 2022 335.59 337.01 323.65 328.95 14,080,169 -26.11(-7.35%)
Jan 14, 2022 355.07 0 -9.19(-2.52%)
Jan 13, 2022 367.29 369.91 363.28 364.26 2,676,325 +0.46(+0.13%)
Jan 12, 2022 375.85 376.67 362.17 363.80 4,456,945 -11.87(-3.16%)
Jan 11, 2022 373.06 375.94 369.39 375.67 1,876,861 +3.62(+0.97%)
Jan 10, 2022 374.06 376.90 367.44 372.06 3,226,710 +1.55(+0.42%)
Jan 07, 2022 370.66 373.34 367.73 370.51 2,532,677 +0.54(+0.15%)
Jan 06, 2022 373.76 373.95 360.19 369.97 3,175,893 -1.58(-0.43%)
Jan 05, 2022 381.97 384.63 370.87 371.56 3,720,627 -8.25(-2.17%)
Jan 04, 2022 374.91 382.41 373.93 379.80 4,200,195 +11.32(+3.07%)
Jan 03, 2022 362.58 372.18 361.03 368.48 3,577,329 +11.91(+3.34%)
Dec 31, 2021 358.85 360.66 354.97 356.57 1,717,958 -2.77(-0.77%)
Dec 30, 2021 361.41 363.31 359.03 359.33 1,243,782 -0.63(-0.18%)
Dec 29, 2021 361.62 363.01 358.31 359.97 1,422,776 -1.31(-0.36%)
Dec 28, 2021 362.51 364.75 360.00 361.28 1,639,545 -0.40(-0.11%)
Dec 27, 2021 360.70 362.68 358.85 361.68 1,534,654 +2.80(+0.78%)
Dec 23, 2021 357.72 361.28 357.52 358.89 1,742,527 +2.53(+0.71%)
Dec 22, 2021 354.58 357.92 353.50 356.36 1,595,617 +1.87(+0.53%)
Dec 21, 2021 350.86 356.13 349.31 354.49 3,156,772 +8.12(+2.34%)
Dec 20, 2021 350.01 350.11 341.75 346.37 3,998,271 -9.50(-2.67%)
Dec 17, 2021 362.77 366.93 354.78 355.87 7,618,897 -14.51(-3.92%)
Dec 16, 2021 368.29 372.68 365.19 370.38 3,834,961 +6.95(+1.91%)
Dec 15, 2021 363.05 364.82 354.75 363.43 2,999,832 +1.02(+0.28%)
Dec 14, 2021 357.51 365.84 357.23 362.41 2,990,754 +3.90(+1.09%)
Dec 13, 2021 364.62 364.62 356.67 358.51 2,480,142 -5.98(-1.64%)
Dec 10, 2021 370.97 371.77 362.26 364.50 2,031,760 -5.06(-1.37%)
Dec 09, 2021 368.82 373.01 366.31 369.56 2,264,704 -0.77(-0.21%)
Dec 08, 2021 373.98 374.43 368.30 370.33 1,749,544 -2.60(-0.70%)
Dec 07, 2021 366.85 374.46 366.36 372.93 2,618,466 +10.08(+2.78%)
Dec 06, 2021 362.27 366.87 357.44 362.86 2,142,133 +6.12(+1.72%)
Dec 03, 2021 363.40 363.40 353.29 356.74 3,012,511 -4.48(-1.24%)
Dec 02, 2021 352.33 362.66 350.49 361.22 3,581,499 +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.