Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 279.68 284.48 276.56 276.89 2,085,855 -2.89(-1.03%)
Sep 29, 2022 280.69 282.84 275.47 279.78 2,043,235 -4.42(-1.56%)
Sep 28, 2022 277.79 285.73 276.36 284.20 2,423,100 +8.89(+3.23%)
Sep 27, 2022 281.09 282.65 272.70 275.31 2,123,533 -3.06(-1.10%)
Sep 26, 2022 282.51 285.44 276.19 278.37 2,440,293 -6.94(-2.43%)
Sep 23, 2022 290.59 292.70 281.05 285.32 3,088,824 -10.35(-3.50%)
Sep 22, 2022 304.54 305.55 294.04 295.66 2,370,071 -7.36(-2.43%)
Sep 21, 2022 307.00 311.60 302.95 303.02 1,900,421 -2.41(-0.79%)
Sep 20, 2022 307.74 308.78 302.36 305.43 1,661,216 -5.10(-1.64%)
Sep 19, 2022 302.89 311.13 302.86 310.53 1,748,971 +2.31(+0.75%)
Sep 16, 2022 308.38 310.86 302.15 308.22 3,118,765 -5.11(-1.63%)
Sep 15, 2022 310.60 316.79 309.52 313.33 1,576,235 +4.12(+1.33%)
Sep 14, 2022 310.33 312.68 305.66 309.21 2,066,927 -1.07(-0.34%)
Sep 13, 2022 317.54 317.96 308.80 310.28 2,372,758 -13.41(-4.14%)
Sep 12, 2022 322.82 325.37 321.33 323.69 1,654,558 +2.34(+0.73%)
Sep 09, 2022 319.34 322.22 318.44 321.34 1,530,089 +4.46(+1.41%)
Sep 08, 2022 312.07 317.29 309.31 316.88 1,879,121 +4.55(+1.46%)
Sep 07, 2022 306.37 313.84 305.42 312.33 1,584,097 +3.85(+1.25%)
Sep 06, 2022 313.99 314.87 305.62 308.48 1,670,257 -4.71(-1.51%)
Sep 02, 2022 316.22 321.55 311.77 313.20 2,344,781 -1.91(-0.61%)
Sep 01, 2022 311.68 315.29 306.72 315.11 1,666,031 +0.79(+0.25%)
Aug 31, 2022 313.26 316.66 311.50 314.32 2,632,903 +1.45(+0.47%)
Aug 30, 2022 314.15 315.10 310.57 312.87 1,951,688 -0.27(-0.09%)
Aug 29, 2022 313.14 315.46 311.35 313.14 1,956,479 -2.33(-0.74%)
Aug 26, 2022 326.66 327.04 315.09 315.46 1,817,019 -9.46(-2.91%)
Aug 25, 2022 323.01 325.27 320.82 324.93 1,889,939 +4.27(+1.33%)
Aug 24, 2022 317.92 322.89 317.52 320.66 1,632,408 +1.65(+0.52%)
Aug 23, 2022 320.67 322.66 317.93 319.01 1,639,971 -2.10(-0.65%)
Aug 22, 2022 321.13 323.09 319.55 321.11 1,838,085 -6.42(-1.96%)
Aug 19, 2022 329.16 329.96 325.87 327.53 1,932,534 -4.92(-1.48%)
Aug 18, 2022 330.71 333.00 329.02 332.46 1,175,170 +0.73(+0.22%)
Aug 17, 2022 330.00 333.46 328.94 331.73 1,679,756 -1.15(-0.35%)
Aug 16, 2022 331.02 334.28 330.11 332.88 1,856,344 -0.82(-0.25%)
Aug 15, 2022 329.16 336.30 327.33 333.70 2,181,176 +1.90(+0.57%)
Aug 12, 2022 331.44 332.50 328.36 331.80 2,526,402 +2.01(+0.61%)
Aug 11, 2022 328.22 333.89 328.01 329.79 2,517,609 +3.53(+1.08%)
Aug 10, 2022 320.12 327.94 320.11 326.26 2,622,393 +10.59(+3.35%)
Aug 09, 2022 315.23 317.12 313.75 315.67 1,693,184 +1.82(+0.58%)
Aug 08, 2022 316.13 317.75 313.53 313.85 1,557,275 +0.01(+0.00%)
Aug 05, 2022 310.31 315.94 309.15 313.84 2,000,915 +2.63(+0.84%)
Aug 04, 2022 312.54 313.50 310.05 311.22 1,635,126 -1.22(-0.39%)
Aug 03, 2022 311.40 314.63 309.11 312.44 1,887,348 +4.96(+1.61%)
Aug 02, 2022 308.99 311.18 306.86 307.48 1,986,367 -3.94(-1.26%)
Aug 01, 2022 311.09 313.96 308.54 311.41 1,574,449 -1.23(-0.39%)
Jul 29, 2022 308.99 314.32 308.99 312.64 2,252,571 +4.01(+1.30%)
Jul 28, 2022 305.06 309.44 301.86 308.63 1,940,787 +4.29(+1.41%)
Jul 27, 2022 300.36 306.08 298.56 304.34 2,221,209 +5.62(+1.88%)
Jul 26, 2022 301.75 304.11 297.99 298.73 2,190,600 -5.22(-1.72%)
Jul 25, 2022 305.68 306.92 302.52 303.95 4,291,232 +0.18(+0.06%)
Jul 22, 2022 306.75 308.57 302.14 303.77 1,951,751 -2.45(-0.80%)
Jul 21, 2022 300.56 306.80 299.94 306.22 2,685,398 +4.77(+1.58%)
Jul 20, 2022 297.54 302.12 296.62 301.44 3,720,523 +3.19(+1.07%)
Jul 19, 2022 284.70 299.28 284.61 298.26 6,013,621 +15.75(+5.57%)
Jul 18, 2022 286.73 291.88 280.12 282.51 7,213,713 +6.93(+2.51%)
Jul 15, 2022 268.67 277.98 267.41 275.58 3,687,092 +11.52(+4.36%)
Jul 14, 2022 266.55 266.55 260.68 264.07 3,382,053 -8.03(-2.95%)
Jul 13, 2022 272.43 273.06 268.02 272.09 2,008,925 -2.23(-0.81%)
Jul 12, 2022 271.68 280.47 271.49 274.32 1,889,872 -0.61(-0.22%)
Jul 11, 2022 274.95 278.08 273.71 274.94 1,621,061 -3.08(-1.11%)
Jul 08, 2022 281.80 282.17 276.71 278.02 1,539,576 -2.00(-0.71%)
Jul 07, 2022 279.14 280.46 275.33 280.02 2,181,437 +4.54(+1.65%)
Jul 06, 2022 277.83 278.84 272.51 275.48 1,891,936 -3.23(-1.16%)
Jul 05, 2022 274.77 278.85 270.42 278.70 2,646,694 -1.90(-0.68%)
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.