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

Goldman Sachs Group (NY: GS )

450.23 -4.19 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Apr 30, 2021 322.86 324.42 319.25 320.40 2,284,927 -4.16(-1.28%)
Apr 29, 2021 322.33 325.35 319.51 324.56 2,809,311 +4.47(+1.40%)
Apr 28, 2021 319.99 321.94 318.23 320.09 2,327,934 +1.36(+0.43%)
Apr 27, 2021 316.31 319.57 316.00 318.73 2,270,966 +2.86(+0.91%)
Apr 26, 2021 314.42 318.06 313.45 315.87 2,360,616 +3.83(+1.23%)
Apr 23, 2021 304.59 313.25 304.10 312.03 2,354,856 +7.82(+2.57%)
Apr 22, 2021 307.68 309.85 303.70 304.22 2,354,401 -4.06(-1.32%)
Apr 21, 2021 303.44 308.47 301.19 308.28 2,972,180 +3.12(+1.02%)
Apr 20, 2021 312.60 313.06 302.84 305.17 3,980,217 -10.31(-3.27%)
Apr 19, 2021 312.63 316.70 309.50 315.47 3,509,512 +0.72(+0.23%)
Apr 16, 2021 312.90 316.07 311.36 314.75 4,602,264 +3.46(+1.11%)
Apr 15, 2021 311.62 313.87 307.61 311.30 4,732,364 +2.94(+0.95%)
Apr 14, 2021 302.10 316.74 299.90 308.36 10,734,469 +7.05(+2.34%)
Apr 13, 2021 302.99 303.48 298.08 301.30 3,885,263 -3.82(-1.25%)
Apr 12, 2021 305.89 307.56 303.38 305.13 2,521,133 +0.95(+0.31%)
Apr 09, 2021 307.11 307.94 302.32 304.18 2,552,571 -0.30(-0.10%)
Apr 08, 2021 298.19 304.81 296.97 304.49 2,611,685 +4.22(+1.41%)
Apr 07, 2021 301.32 302.70 297.32 300.26 2,345,786 -0.47(-0.16%)
Apr 06, 2021 298.37 302.09 297.92 300.73 1,959,640 +3.24(+1.09%)
Apr 05, 2021 306.06 306.06 297.05 297.50 3,516,518 -3.77(-1.25%)
Apr 01, 2021 298.19 303.12 298.07 301.27 2,891,667 +0.59(+0.20%)
Mar 31, 2021 303.65 305.87 299.24 300.68 2,853,782 -4.61(-1.51%)
Mar 30, 2021 302.89 308.72 302.38 305.29 2,954,558 +5.78(+1.93%)
Mar 29, 2021 294.56 301.38 292.14 299.51 4,929,860 -1.53(-0.51%)
Mar 26, 2021 307.58 308.45 296.71 301.04 3,352,351 -2.91(-0.96%)
Mar 25, 2021 301.00 304.71 296.01 303.94 3,049,904 +1.75(+0.58%)
Mar 24, 2021 306.58 309.82 302.00 302.19 3,623,465 -2.87(-0.94%)
Mar 23, 2021 310.44 314.37 304.66 305.06 2,671,603 -6.95(-2.23%)
Mar 22, 2021 313.61 315.28 308.95 312.01 2,277,035 -4.48(-1.41%)
Mar 19, 2021 318.54 319.29 313.21 316.49 3,820,429 -3.49(-1.09%)
Mar 18, 2021 322.52 328.12 319.06 319.99 4,039,372 +2.80(+0.88%)
Mar 17, 2021 316.88 319.10 313.00 317.18 2,948,116 +2.98(+0.95%)
Mar 16, 2021 317.49 318.98 310.56 314.20 2,536,485 -3.99(-1.25%)
Mar 15, 2021 321.31 324.05 314.47 318.19 2,476,489 -2.54(-0.79%)
Mar 12, 2021 317.43 321.83 315.98 320.73 2,650,015 +6.17(+1.96%)
Mar 11, 2021 311.40 317.23 309.38 314.56 2,997,043 +0.07(+0.02%)
Mar 10, 2021 305.08 314.84 304.84 314.49 3,426,893 +10.51(+3.46%)
Mar 09, 2021 302.17 309.31 299.36 303.98 3,551,758 -3.31(-1.08%)
Mar 08, 2021 304.69 310.42 302.61 307.29 3,258,215 +6.27(+2.08%)
Mar 05, 2021 308.57 308.57 290.99 301.02 4,067,736 -1.77(-0.58%)
Mar 04, 2021 306.31 312.41 297.85 302.78 3,961,832 -4.73(-1.54%)
Mar 03, 2021 306.82 312.72 306.43 307.51 3,919,776 +3.21(+1.05%)
Mar 02, 2021 303.44 309.13 302.99 304.30 3,099,131 +0.94(+0.31%)
Mar 01, 2021 298.84 304.39 297.29 303.36 3,203,680 +10.75(+3.67%)
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%)
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.