Goldman Sachs Group (NY: GS )

343.39 USD -0.52 (-0.15%)
Official Closing Price Updated: 6:30 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 337.32 344.07 326.23 343.39 6,570,167 -0.52(-0.15%)
Jan 21, 2022 345.54 348.99 340.72 343.91 4,904,182 -4.19(-1.20%)
Jan 20, 2022 348.90 357.18 346.14 348.10 4,594,756 +0.78(+0.22%)
Jan 19, 2022 358.34 359.71 346.39 347.32 7,410,704 -5.60(-1.59%)
Jan 18, 2022 360.04 361.57 347.23 352.92 13,123,828 -28.02(-7.36%)
Jan 14, 2022 380.94 0 -9.86(-2.52%)
Jan 13, 2022 394.05 396.86 389.75 390.80 2,494,546 +0.49(+0.13%)
Jan 12, 2022 403.24 404.12 388.56 390.31 4,154,225 -12.74(-3.16%)
Jan 11, 2022 400.25 403.34 396.31 403.05 1,749,383 +3.88(+0.97%)
Jan 10, 2022 401.32 404.37 394.21 399.17 3,007,549 +1.66(+0.42%)
Jan 07, 2022 397.67 400.55 394.53 397.51 2,360,655 +0.58(+0.15%)
Jan 06, 2022 401.00 401.20 386.43 396.93 2,960,183 -1.70(-0.43%)
Jan 05, 2022 409.80 412.66 397.89 398.63 3,467,918 -8.85(-2.17%)
Jan 04, 2022 402.23 410.28 401.18 407.48 3,914,913 +12.15(+3.07%)
Jan 03, 2022 389.00 399.30 387.34 395.33 3,334,353 +12.78(+3.34%)
Dec 31, 2021 385.00 387.00 380.83 382.55 1,601,273 -2.97(-0.77%)
Dec 30, 2021 387.75 389.78 385.20 385.52 1,159,303 -0.68(-0.18%)
Dec 29, 2021 387.97 389.46 384.42 386.20 1,326,140 -1.41(-0.36%)
Dec 28, 2021 388.93 391.33 386.23 387.61 1,528,186 -0.43(-0.11%)
Dec 27, 2021 386.99 389.11 385.00 388.04 1,430,419 +3.00(+0.78%)
Dec 23, 2021 383.79 387.61 383.57 385.04 1,624,173 +2.71(+0.71%)
Dec 22, 2021 380.42 384.01 379.27 382.33 1,487,241 +2.01(+0.53%)
Dec 21, 2021 376.43 382.08 374.76 380.32 2,942,361 +8.71(+2.34%)
Dec 20, 2021 375.52 375.62 366.65 371.61 3,726,848 -10.19(-2.67%)
Dec 17, 2021 389.21 393.67 380.63 381.80 7,101,413 -15.57(-3.92%)
Dec 16, 2021 395.13 399.84 391.80 397.37 3,574,487 +7.46(+1.91%)
Dec 15, 2021 389.50 391.40 380.60 389.91 2,796,080 +1.09(+0.28%)
Dec 14, 2021 383.56 392.50 383.26 388.82 2,787,619 +4.18(+1.09%)
Dec 13, 2021 391.19 391.19 382.66 384.64 2,311,688 -6.42(-1.64%)
Dec 10, 2021 398.00 398.86 388.66 391.06 1,893,761 -5.43(-1.37%)
Dec 09, 2021 395.70 400.19 393.00 396.49 2,110,883 -0.83(-0.21%)
Dec 08, 2021 401.23 401.71 395.14 397.32 1,630,713 -2.79(-0.70%)
Dec 07, 2021 393.58 401.75 393.06 400.11 2,440,617 +10.81(+2.78%)
Dec 06, 2021 388.67 393.60 383.49 389.30 1,996,637 +6.57(+1.72%)
Dec 03, 2021 389.88 389.88 379.03 382.73 2,807,898 -4.81(-1.24%)
Dec 02, 2021 378.00 389.09 376.03 387.54 3,338,240 +11.06(+2.94%)
Dec 01, 2021 383.82 390.16 376.21 376.48 2,476,014 -4.51(-1.18%)
Nov 30, 2021 383.53 386.83 377.26 380.99 4,567,164 -5.55(-1.44%)
Nov 29, 2021 394.00 396.37 382.45 386.54 2,881,954 -2.85(-0.73%)
Nov 26, 2021 384.48 391.71 382.71 389.39 2,687,915 -9.80(-2.45%)
Nov 24, 2021 405.00 407.48 398.30 399.19 2,186,259 -7.15(-1.76%)
Nov 23, 2021 400.25 406.96 397.51 406.34 2,402,494 +10.18(+2.57%)
Nov 22, 2021 393.16 402.49 390.18 396.16 3,058,733 +8.77(+2.26%)
Nov 19, 2021 382.38 390.24 381.04 387.39 2,611,892 -3.98(-1.02%)
Nov 18, 2021 392.30 392.30 391.09 391.37 1,847,391 -0.18(-0.05%)
Nov 17, 2021 401.85 402.65 391.47 391.55 2,922,753 -11.54(-2.86%)
Nov 16, 2021 403.91 405.81 399.00 403.09 1,297,287 -1.72(-0.42%)
Nov 15, 2021 406.00 407.34 403.91 404.81 1,437,451 -0.10(-0.02%)
Nov 12, 2021 403.00 405.10 399.20 404.91 1,360,058 +2.57(+0.64%)
Nov 11, 2021 400.14 403.76 398.51 402.34 1,250,508 +3.22(+0.81%)
Nov 10, 2021 402.33 399.12 2,240,697 -6.23(-1.54%)
Nov 09, 2021 406.11 407.58 400.06 405.35 2,245,488 -2.99(-0.73%)
Nov 08, 2021 409.89 413.65 407.96 408.34 1,724,876 +1.26(+0.31%)
Nov 05, 2021 411.40 414.45 406.10 407.08 2,105,586 -0.99(-0.24%)
Nov 04, 2021 414.65 415.99 403.03 408.07 3,799,969 -9.83(-2.35%)
Nov 03, 2021 423.11 424.00 412.56 417.90 3,545,147 -5.95(-1.40%)
Nov 02, 2021 415.10 426.16 412.79 423.85 3,000,029 +7.15(+1.72%)
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.