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 26, 2021 298.38 301.04 292.21 292.61 4,074,870 -7.58(-2.53%)
Feb 25, 2021 305.30 307.57 298.85 300.20 4,505,264 -2.64(-0.87%)
Feb 24, 2021 293.25 303.14 293.18 302.83 4,273,829 +10.47(+3.58%)
Feb 23, 2021 291.13 293.09 284.46 292.37 3,211,760 +2.14(+0.74%)
Feb 22, 2021 286.68 293.60 285.95 290.22 3,450,636 +1.15(+0.40%)
Feb 19, 2021 284.14 290.14 284.14 289.08 3,001,944 +5.24(+1.85%)
Feb 18, 2021 283.22 288.05 281.71 283.84 2,285,552 -2.60(-0.91%)
Feb 17, 2021 283.96 288.49 282.80 286.44 2,689,961 +0.71(+0.25%)
Feb 16, 2021 283.93 286.61 283.22 285.73 3,046,855 +5.17(+1.84%)
Feb 12, 2021 276.60 280.91 276.39 280.56 2,158,736 +3.66(+1.32%)
Feb 11, 2021 278.42 279.36 274.01 276.90 2,357,511 -1.80(-0.64%)
Feb 10, 2021 274.77 279.52 272.71 278.69 3,507,646 +3.50(+1.27%)
Feb 09, 2021 274.41 277.02 272.67 275.19 2,261,393 +0.28(+0.10%)
Feb 08, 2021 270.19 275.59 269.73 274.91 3,082,518 +6.09(+2.27%)
Feb 05, 2021 270.19 272.24 267.62 268.82 3,207,860 -0.23(-0.08%)
Feb 04, 2021 265.61 270.95 265.17 269.05 3,269,265 +4.76(+1.80%)
Feb 03, 2021 262.51 265.44 261.20 264.29 2,960,191 +1.45(+0.55%)
Feb 02, 2021 254.91 264.01 254.62 262.84 5,667,946 +11.21(+4.46%)
Feb 01, 2021 249.73 253.52 249.13 251.63 2,535,608 +3.26(+1.31%)
Jan 29, 2021 251.21 254.07 247.86 248.37 3,725,162 -3.53(-1.40%)
Jan 28, 2021 250.85 256.30 248.51 251.89 4,123,256 +1.55(+0.62%)
Jan 27, 2021 252.79 254.04 248.50 250.34 4,236,328 -7.72(-2.99%)
Jan 26, 2021 260.05 261.74 256.53 258.07 3,593,788 -1.17(-0.45%)
Jan 25, 2021 260.60 262.27 254.16 259.24 4,993,689 -5.82(-2.19%)
Jan 22, 2021 262.58 266.15 261.49 265.05 2,804,544 +0.02(+0.01%)
Jan 21, 2021 266.02 268.12 264.27 265.04 2,746,497 -1.01(-0.38%)
Jan 20, 2021 270.94 272.44 263.31 266.04 5,228,103 -3.42(-1.27%)
Jan 19, 2021 279.35 280.82 269.09 269.46 7,337,938 -6.24(-2.26%)
Jan 15, 2021 275.86 279.22 271.91 275.70 4,218,444 -6.28(-2.23%)
Jan 14, 2021 278.48 283.39 278.01 281.98 3,481,538 +4.52(+1.63%)
Jan 13, 2021 274.85 278.18 273.95 277.46 2,633,917 +0.67(+0.24%)
Jan 12, 2021 272.15 278.42 271.13 276.80 5,252,331 +7.68(+2.85%)
Jan 11, 2021 262.68 270.19 260.30 269.12 2,893,031 +3.44(+1.29%)
Jan 08, 2021 267.44 267.70 261.09 265.69 3,057,845 -1.44(-0.54%)
Jan 07, 2021 263.57 271.01 262.57 267.12 4,377,388 +5.59(+2.14%)
Jan 06, 2021 253.06 264.13 250.13 261.54 6,965,035 +13.39(+5.40%)
Jan 05, 2021 241.69 250.50 240.49 248.15 4,591,638 +5.43(+2.24%)
Jan 04, 2021 244.55 245.08 238.28 242.72 3,897,949 +1.18(+0.49%)
Dec 31, 2020 241.53 241.53 241.53 1,710,477 +3.90(+1.64%)
Dec 30, 2020 237.05 238.73 236.15 237.63 1,710,477 +1.32(+0.56%)
Dec 29, 2020 238.37 238.92 234.93 236.31 1,561,759 -1.45(-0.61%)
Dec 28, 2020 236.13 240.56 235.39 237.76 3,043,550 +3.14(+1.34%)
Dec 24, 2020 235.43 235.96 232.41 234.62 1,056,985 -0.26(-0.11%)
Dec 23, 2020 230.35 238.67 230.17 234.88 3,681,165 +5.82(+2.54%)
Dec 22, 2020 235.26 236.03 228.79 229.06 3,930,420 -6.31(-2.68%)
Dec 21, 2020 229.24 238.91 227.84 235.37 8,075,085 +13.60(+6.13%)
Dec 18, 2020 224.75 224.75 220.33 221.77 4,463,447 -2.11(-0.94%)
Dec 17, 2020 224.40 225.25 222.56 223.88 3,257,116 +0.60(+0.27%)
Dec 16, 2020 223.08 223.39 220.84 223.27 2,620,341 +1.23(+0.55%)
Dec 15, 2020 219.36 223.12 217.24 222.04 2,563,575 +4.25(+1.95%)
Dec 14, 2020 222.82 223.02 217.43 217.79 2,103,786 -2.01(-0.92%)
Dec 11, 2020 220.56 220.92 217.16 219.81 2,268,135 -4.04(-1.80%)
Dec 10, 2020 219.82 224.56 219.37 223.85 2,775,010 +1.45(+0.65%)
Dec 09, 2020 219.82 224.73 219.39 222.40 3,877,596 +3.65(+1.67%)
Dec 08, 2020 217.08 219.08 216.69 218.75 1,495,918 +0.36(+0.16%)
Dec 07, 2020 218.48 219.68 215.65 218.40 1,950,960 -1.03(-0.47%)
Dec 04, 2020 217.71 219.59 217.02 219.43 2,590,876 +3.76(+1.75%)
Dec 03, 2020 217.34 218.76 214.91 215.67 2,339,372 -2.00(-0.92%)
Dec 02, 2020 212.56 218.10 212.11 217.66 2,331,568 +5.10(+2.40%)
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.