Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 143.15 145.84 139.16 139.95 3,964,324 -4.55(-3.15%)
Mar 30, 2020 143.50 145.23 138.67 144.50 4,587,006 +1.16(+0.81%)
Mar 27, 2020 144.01 148.22 142.13 143.34 4,624,758 -6.74(-4.49%)
Mar 26, 2020 141.56 151.78 139.69 150.09 7,499,968 +9.65(+6.87%)
Mar 25, 2020 139.96 146.84 131.56 140.44 9,485,613 +1.39(+1.00%)
Mar 24, 2020 130.65 139.32 130.03 139.05 7,337,387 +16.86(+13.80%)
Mar 23, 2020 123.14 128.49 120.64 122.19 6,043,807 -3.11(-2.49%)
Mar 20, 2020 134.88 135.06 125.19 125.30 8,352,334 -10.03(-7.41%)
Mar 19, 2020 124.37 138.05 118.46 135.33 7,229,577 +8.57(+6.76%)
Mar 18, 2020 135.79 141.20 122.58 126.76 10,532,721 -16.88(-11.75%)
Mar 17, 2020 142.13 150.95 135.79 143.64 7,592,450 +3.63(+2.59%)
Mar 16, 2020 136.00 153.48 135.79 140.01 7,607,725 -20.38(-12.70%)
Mar 13, 2020 147.40 160.74 137.92 160.39 7,034,620 +23.98(+17.58%)
Mar 12, 2020 144.84 150.95 135.79 136.41 9,227,356 -19.20(-12.34%)
Mar 11, 2020 161.57 163.65 154.78 155.61 5,871,862 -11.28(-6.76%)
Mar 10, 2020 164.42 167.84 156.88 166.89 7,514,160 +10.45(+6.68%)
Mar 09, 2020 157.14 162.27 154.04 156.44 7,114,343 -18.14(-10.39%)
Mar 06, 2020 172.62 177.71 171.35 174.58 5,602,577 -5.38(-2.99%)
Mar 05, 2020 182.26 184.19 178.29 179.96 4,585,910 -9.01(-4.77%)
Mar 04, 2020 186.34 189.13 183.50 188.97 3,882,291 +4.81(+2.61%)
Mar 03, 2020 189.20 191.73 182.97 184.16 6,270,294 -5.47(-2.88%)
Mar 02, 2020 182.33 189.76 178.91 189.63 5,835,388 +7.88(+4.33%)
Feb 28, 2020 180.23 183.09 176.39 181.75 7,445,874 -3.32(-1.79%)
Feb 27, 2020 189.39 192.09 184.79 185.07 6,494,465 -9.08(-4.68%)
Feb 26, 2020 196.78 197.95 193.24 194.15 4,635,722 -1.65(-0.84%)
Feb 25, 2020 202.25 203.23 194.25 195.80 5,938,263 -6.24(-3.09%)
Feb 24, 2020 200.73 203.97 200.24 202.04 4,598,546 -5.47(-2.64%)
Feb 21, 2020 207.77 208.57 205.48 207.51 3,425,510 -1.90(-0.91%)
Feb 20, 2020 212.72 213.16 208.07 209.41 3,537,018 -4.14(-1.94%)
Feb 19, 2020 211.45 213.97 209.90 213.54 2,451,485 +3.71(+1.77%)
Feb 18, 2020 212.84 213.31 208.03 209.84 3,041,474 -3.48(-1.63%)
Feb 14, 2020 214.09 215.06 212.56 213.32 1,910,136 -1.14(-0.53%)
Feb 13, 2020 214.01 215.02 212.86 214.46 1,624,091 -0.27(-0.13%)
Feb 12, 2020 214.16 217.01 213.90 214.73 2,355,209 +1.97(+0.93%)
Feb 11, 2020 215.05 215.54 212.55 212.76 2,488,140 -0.81(-0.38%)
Feb 10, 2020 213.61 214.03 211.86 213.57 2,879,118 -0.58(-0.27%)
Feb 07, 2020 215.72 216.41 212.84 214.15 3,341,711 -3.44(-1.58%)
Feb 06, 2020 220.76 221.14 217.01 217.58 2,473,493 -2.23(-1.02%)
Feb 05, 2020 220.44 220.56 218.65 219.82 3,474,810 +2.12(+0.98%)
Feb 04, 2020 218.54 219.31 217.34 217.69 3,392,550 +2.64(+1.23%)
Feb 03, 2020 214.47 218.10 214.19 215.06 3,037,393 +1.13(+0.53%)
Jan 31, 2020 217.74 218.55 213.14 213.92 3,870,730 -5.74(-2.61%)
Jan 30, 2020 213.87 219.85 213.00 219.66 3,623,475 +3.61(+1.67%)
Jan 29, 2020 220.01 221.79 215.56 216.06 4,124,997 -2.14(-0.98%)
Jan 28, 2020 215.49 219.17 214.19 218.20 3,470,802 +3.92(+1.83%)
Jan 27, 2020 212.68 215.04 211.46 214.27 2,785,305 -3.40(-1.56%)
Jan 24, 2020 220.51 221.08 216.49 217.67 3,197,787 -3.29(-1.49%)
Jan 23, 2020 220.00 222.25 218.54 220.97 3,119,410 -1.32(-0.59%)
Jan 22, 2020 221.89 223.61 221.65 222.29 2,257,140 +1.21(+0.55%)
Jan 21, 2020 222.43 223.91 220.99 221.08 2,769,406 -3.38(-1.51%)
Jan 17, 2020 225.15 225.36 223.15 224.46 3,454,517 -0.23(-0.10%)
Jan 16, 2020 222.25 224.78 221.55 224.69 4,408,786 +4.06(+1.84%)
Jan 15, 2020 217.75 224.50 215.19 220.63 6,013,886 -0.41(-0.18%)
Jan 14, 2020 220.73 223.61 220.09 221.04 4,782,115 +0.41(+0.18%)
Jan 13, 2020 219.94 221.44 218.65 220.63 3,733,375 +2.79(+1.28%)
Jan 10, 2020 218.42 219.00 217.20 217.84 2,499,726 -0.44(-0.20%)
Jan 09, 2020 217.15 219.01 215.78 218.29 4,424,062 +4.35(+2.04%)
Jan 08, 2020 212.06 215.72 211.88 213.93 3,961,783 +2.04(+0.96%)
Jan 07, 2020 211.45 213.94 211.23 211.89 5,982,844 +1.39(+0.66%)
Jan 06, 2020 206.89 210.57 206.49 210.50 3,700,179 +2.13(+1.02%)
Jan 03, 2020 208.39 209.30 207.22 208.37 2,529,511 -2.47(-1.17%)
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.