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	178.60	181.94	176.26	177.93	4,223,288	-3.15(-1.74%)
May 28, 2020	189.74	190.16	181.07	181.08	5,430,856	-7.59(-4.03%)
May 27, 2020	182.69	189.62	179.99	188.68	9,088,455	+12.24(+6.94%)
May 26, 2020	167.05	177.38	166.68	176.44	6,632,034	+14.52(+8.96%)
May 22, 2020	162.01	162.56	160.24	161.92	2,418,424	-0.15(-0.09%)
May 21, 2020	162.17	163.04	159.90	162.08	2,393,044	-1.21(-0.74%)
May 20, 2020	162.84	165.43	162.26	163.28	2,888,524	+3.25(+2.03%)
May 19, 2020	162.49	163.95	159.94	160.03	2,456,091	-3.64(-2.23%)
May 18, 2020	159.93	164.78	157.70	163.68	5,012,923	+9.01(+5.82%)
May 15, 2020	156.12	156.67	153.51	154.67	3,186,599	-2.32(-1.48%)
May 14, 2020	152.12	157.29	148.81	156.99	4,640,965	+2.38(+1.54%)
May 13, 2020	158.08	159.18	153.67	154.61	3,826,437	-4.87(-3.05%)
May 12, 2020	165.49	165.86	159.06	159.48	3,941,232	-5.35(-3.25%)
May 11, 2020	164.27	166.35	163.12	164.83	2,458,224	-2.01(-1.20%)
May 08, 2020	166.51	167.31	164.45	166.84	2,536,322	+2.76(+1.68%)
May 07, 2020	161.25	165.03	161.25	164.07	2,756,097	+4.86(+3.05%)
May 06, 2020	161.70	163.07	157.68	159.22	2,676,367	-1.24(-0.77%)
May 05, 2020	161.18	164.33	160.31	160.46	3,636,746	+2.04(+1.29%)
May 04, 2020	157.49	158.67	154.53	158.41	3,321,554	-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.