Goldman Sachs Group (NY: GS )

306.80 -1.40 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 311.26 312.59 299.41 306.80 2,188,438 -1.40(-0.45%)
May 19, 2022 303.82 309.99 303.39 308.20 2,108,678 +1.47(+0.48%)
May 18, 2022 309.00 312.86 304.88 306.73 2,032,695 -6.24(-1.99%)
May 17, 2022 309.87 314.31 308.13 312.97 2,095,501 +9.53(+3.14%)
May 16, 2022 305.95 306.47 300.55 303.44 1,568,889 -3.55(-1.16%)
May 13, 2022 303.63 309.63 303.57 306.99 2,152,474 +7.58(+2.53%)
May 12, 2022 300.00 302.89 293.90 299.41 3,406,650 -2.14(-0.71%)
May 11, 2022 305.06 310.91 301.00 301.55 2,319,766 -3.51(-1.15%)
May 10, 2022 311.72 315.15 300.65 305.06 2,798,363 -3.83(-1.24%)
May 09, 2022 308.92 313.77 304.98 308.89 3,252,194 -4.07(-1.30%)
May 06, 2022 312.28 313.71 306.06 312.96 2,375,613 -0.11(-0.04%)
May 05, 2022 320.50 320.68 308.69 313.07 2,621,726 -11.04(-3.41%)
May 04, 2022 315.83 324.80 312.17 324.11 2,629,292 +9.45(+3.00%)
May 03, 2022 311.52 319.52 311.32 314.66 2,605,555 +4.24(+1.37%)
May 02, 2022 305.81 311.37 302.21 310.42 2,967,536 +4.93(+1.61%)
Apr 29, 2022 317.25 319.08 304.71 305.49 3,136,408 -12.92(-4.06%)
Apr 28, 2022 317.12 319.36 312.15 318.41 2,178,326 +5.18(+1.65%)
Apr 27, 2022 312.14 319.24 312.14 313.23 2,469,026 +0.11(+0.04%)
Apr 26, 2022 317.95 321.60 312.80 313.12 2,791,032 -8.30(-2.58%)
Apr 25, 2022 316.38 322.16 312.74 321.42 3,093,452 +1.65(+0.52%)
Apr 22, 2022 332.31 332.50 319.47 319.77 3,125,194 -14.53(-4.35%)
Apr 21, 2022 344.33 347.35 333.36 334.30 3,096,986 -6.76(-1.98%)
Apr 20, 2022 338.10 344.90 337.50 341.06 3,046,625 +5.11(+1.52%)
Apr 19, 2022 330.47 337.20 330.47 335.95 2,772,295 +6.07(+1.84%)
Apr 18, 2022 320.65 332.66 320.65 329.88 3,652,092 +8.24(+2.56%)
Apr 14, 2022 328.47 333.03 319.03 321.64 5,460,945 -0.33(-0.10%)
Apr 13, 2022 315.80 322.63 314.72 321.97 3,019,725 +2.19(+0.68%)
Apr 12, 2022 321.68 327.12 318.01 319.78 2,364,687 -0.98(-0.31%)
Apr 11, 2022 320.61 328.90 319.03 320.76 2,745,864 -0.63(-0.20%)
Apr 08, 2022 313.58 323.68 313.00 321.39 3,294,186 +7.24(+2.30%)
Apr 07, 2022 315.00 315.83 308.20 314.15 3,560,028 -2.11(-0.67%)
Apr 06, 2022 320.00 320.62 315.75 316.26 3,150,050 -7.70(-2.38%)
Apr 05, 2022 327.36 329.74 323.48 323.96 2,573,581 -4.25(-1.29%)
Apr 04, 2022 330.00 331.87 325.86 328.21 2,570,256 -2.01(-0.61%)
Apr 01, 2022 333.93 334.16 327.57 330.22 2,444,791 +0.12(+0.04%)
Mar 31, 2022 336.13 336.50 330.10 330.10 2,631,949 -5.49(-1.64%)
Mar 30, 2022 339.00 339.86 333.63 335.59 2,649,877 -4.07(-1.20%)
Mar 29, 2022 342.47 344.00 336.73 339.66 2,385,899 +4.36(+1.30%)
Mar 28, 2022 338.15 338.50 331.51 335.30 2,182,360 -2.19(-0.65%)
Mar 25, 2022 337.43 341.83 335.48 337.49 1,581,393 +1.26(+0.37%)
Mar 24, 2022 336.44 337.50 334.30 336.23 1,944,059 +0.62(+0.18%)
Mar 23, 2022 340.00 340.83 335.13 335.61 2,196,633 -7.40(-2.16%)
Mar 22, 2022 342.20 346.24 340.12 343.01 2,843,789 +4.01(+1.18%)
Mar 21, 2022 345.26 346.30 337.15 339.00 3,400,950 -6.38(-1.85%)
Mar 18, 2022 338.87 346.76 337.30 345.38 5,873,092 +2.11(+0.61%)
Mar 17, 2022 337.37 343.60 334.90 343.27 2,403,719 +2.51(+0.74%)
Mar 16, 2022 335.07 341.33 334.26 340.76 3,467,431 +11.60(+3.52%)
Mar 15, 2022 327.07 331.90 324.84 329.16 2,140,685 +4.18(+1.29%)
Mar 14, 2022 329.21 331.62 322.90 324.98 2,342,327 -2.02(-0.62%)
Mar 11, 2022 334.37 336.61 326.71 327.00 2,613,505 -2.90(-0.88%)
Mar 10, 2022 327.63 331.84 324.76 329.90 2,231,645 -3.69(-1.11%)
Mar 09, 2022 331.68 337.46 330.03 333.59 3,196,687 +12.22(+3.80%)
Mar 08, 2022 322.50 330.56 318.55 321.37 3,594,460 -0.52(-0.16%)
Mar 07, 2022 326.82 327.79 320.85 321.89 3,687,969 -7.78(-2.36%)
Mar 04, 2022 327.00 330.66 324.00 329.67 3,294,829 -3.75(-1.12%)
Mar 03, 2022 338.87 341.50 330.13 333.42 2,389,105 -2.96(-0.88%)
Mar 02, 2022 331.60 338.00 327.40 336.38 3,468,751 +8.18(+2.49%)
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.