FinancialContent is the trusted provider of stock market information to the media industry.
Goldman Sachs Group (NY: GS)
183.48 USD  +3.55 (+1.97%)
Streaming Delayed Price  /  Updated: 5:57 AM EDT, May 26, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2020 180.03 180.64 178.06 179.93 2,176,400 -0.17(-0.09%)
May 21, 2020 180.20 181.17 177.68 180.10 2,153,560 -1.34(-0.74%)
May 20, 2020 180.95 183.83 180.30 181.44 2,599,455 +3.61(+2.03%)
May 19, 2020 180.56 182.18 177.72 177.83 2,210,156 -4.05(-2.23%)
May 18, 2020 177.71 183.10 175.24 181.88 4,511,255 +10.01(+5.82%)
May 15, 2020 173.48 174.09 170.58 171.87 2,867,700 -2.58(-1.48%)
May 14, 2020 169.04 174.78 165.36 174.45 4,176,520 +2.65(+1.54%)
May 13, 2020 175.66 176.88 170.76 171.80 3,443,506 -5.41(-3.05%)
May 12, 2020 183.89 184.30 176.75 177.21 3,546,813 -5.95(-3.25%)
May 11, 2020 182.54 184.85 181.26 183.16 2,212,217 -2.23(-1.20%)
May 08, 2020 185.03 185.91 182.74 185.39 2,282,500 +3.07(+1.68%)
May 07, 2020 179.18 183.38 179.18 182.32 2,480,281 +5.40(+3.05%)
May 06, 2020 179.68 181.20 175.21 176.92 2,408,530 -1.38(-0.77%)
May 05, 2020 179.10 182.60 178.14 178.30 3,272,799 +2.27(+1.29%)
May 04, 2020 175.00 176.31 171.72 176.03 2,989,150 -1.07(-0.60%)
May 01, 2020 179.00 179.60 176.65 177.10 2,650,100 -6.32(-3.45%)
Apr 30, 2020 186.00 187.55 182.90 183.42 2,694,346 -6.61(-3.48%)
Apr 29, 2020 192.61 193.72 189.57 190.03 3,083,905 +3.02(+1.61%)
Apr 28, 2020 189.16 190.42 184.87 187.01 3,344,524 +3.47(+1.89%)
Apr 27, 2020 179.10 184.25 178.72 183.54 2,740,957 +6.54(+3.69%)
Apr 24, 2020 177.00 177.95 173.49 177.00 2,024,600 +1.95(+1.11%)
Apr 23, 2020 177.00 179.07 174.45 175.05 2,012,618 -0.93(-0.53%)
Apr 22, 2020 177.50 178.18 174.47 175.98 2,315,798 +2.17(+1.25%)
Apr 21, 2020 175.44 179.20 173.66 173.81 3,816,934 -6.59(-3.65%)
Apr 20, 2020 179.70 186.32 178.02 180.40 4,674,097 -3.09(-1.68%)
Apr 17, 2020 183.49 185.28 178.29 183.49 5,426,700 +6.45(+3.64%)
Apr 16, 2020 177.22 178.44 172.39 177.04 4,654,443 -1.48(-0.83%)
Apr 15, 2020 170.63 181.68 169.15 178.52 6,038,714 +0.29(+0.16%)
Apr 14, 2020 182.35 183.38 174.54 178.23 4,146,807 -0.95(-0.53%)
Apr 13, 2020 183.85 184.97 179.13 179.18 4,773,168 -5.08(-2.76%)
Apr 09, 2020 180.58 187.33 179.77 184.26 6,449,800 +7.30(+4.13%)
Apr 08, 2020 168.55 178.10 168.55 176.96 5,191,637 +10.94(+6.59%)
Apr 07, 2020 166.00 169.14 162.45 166.02 4,952,425 +7.79(+4.92%)
Apr 06, 2020 155.47 158.93 153.77 158.23 4,687,209 +11.30(+7.69%)
Apr 03, 2020 149.20 150.92 145.23 146.93 2,801,500 -3.00(-2.00%)
Apr 02, 2020 143.02 150.45 141.67 149.93 4,446,721 +4.64(+3.19%)
Apr 01, 2020 146.10 149.57 145.00 145.29 4,689,010 -9.30(-6.02%)
Mar 31, 2020 158.13 161.10 153.72 154.59 3,588,823 -5.03(-3.15%)
Mar 30, 2020 158.52 160.43 153.18 159.62 4,152,524 +1.28(+0.81%)
Mar 27, 2020 159.08 163.73 157.00 158.34 4,186,700 -7.45(-4.49%)
Mar 26, 2020 156.37 167.66 154.31 165.79 6,789,570 +10.66(+6.87%)
Mar 25, 2020 154.60 162.21 145.32 155.13 8,587,134 +1.53(+1.00%)
Mar 24, 2020 144.32 153.90 143.63 153.60 6,642,389 +18.63(+13.80%)
Mar 23, 2020 136.03 141.93 133.26 134.97 5,471,342 -3.44(-2.49%)
Mar 20, 2020 148.99 149.19 138.29 138.41 7,561,200 -11.08(-7.41%)
Mar 19, 2020 137.38 152.49 130.85 149.49 6,544,790 +9.47(+6.76%)
Mar 18, 2020 150.00 155.97 135.41 140.02 9,535,060 -18.65(-11.75%)
Mar 17, 2020 157.00 166.74 150.00 158.67 6,873,292 +4.01(+2.59%)
Mar 16, 2020 150.23 169.54 150.00 154.66 6,887,120 -22.51(-12.71%)
Mar 13, 2020 162.82 177.56 152.35 177.17 6,368,300 +26.49(+17.58%)
Mar 12, 2020 160.00 166.74 150.00 150.68 8,353,339 -21.21(-12.34%)
Mar 11, 2020 178.48 180.77 170.97 171.89 5,315,678 -12.46(-6.76%)
Mar 10, 2020 181.62 185.40 173.29 184.35 6,802,418 +11.54(+6.68%)
Mar 09, 2020 173.58 179.25 170.16 172.81 6,440,471 -20.04(-10.39%)
Mar 06, 2020 190.68 196.30 189.28 192.85 5,071,900 -5.94(-2.99%)
Mar 05, 2020 201.33 203.46 196.95 198.79 4,151,532 -9.95(-4.77%)
Mar 04, 2020 205.84 208.92 202.70 208.74 3,514,560 +5.31(+2.61%)
Mar 03, 2020 209.00 211.79 202.12 203.43 5,676,371 -6.04(-2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.