Goldman Sachs Group (NY: GS )

205.04 USD -0.36 (-0.18%)
Official Closing Price Updated: 7:58 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 206.76 208.21 204.02 205.04 2,110,100 -0.36(-0.18%)
Oct 22, 2020 203.20 206.37 202.20 205.40 2,137,454 +2.49(+1.23%)
Oct 21, 2020 207.39 207.95 202.01 202.91 3,081,777 -5.12(-2.46%)
Oct 20, 2020 206.70 211.38 206.46 208.03 3,335,790 +2.34(+1.14%)
Oct 19, 2020 207.39 207.91 204.59 205.69 3,233,805 -0.52(-0.25%)
Oct 16, 2020 208.32 209.99 205.81 206.21 3,246,600 -2.39(-1.15%)
Oct 15, 2020 209.58 210.73 206.90 208.60 4,331,689 -2.63(-1.25%)
Oct 14, 2020 213.88 214.45 210.27 211.23 7,552,782 +0.42(+0.20%)
Oct 13, 2020 214.01 214.11 209.18 210.81 3,314,932 -3.31(-1.55%)
Oct 12, 2020 207.41 214.89 207.41 214.12 3,472,997 +6.58(+3.17%)
Oct 09, 2020 208.76 209.81 206.07 207.54 3,040,900 -0.44(-0.21%)
Oct 08, 2020 205.15 208.16 204.11 207.98 2,329,551 +4.38(+2.15%)
Oct 07, 2020 203.90 205.00 201.17 203.60 2,326,786 +2.51(+1.25%)
Oct 06, 2020 204.25 206.09 199.90 201.09 2,832,964 -0.71(-0.35%)
Oct 05, 2020 201.93 202.84 199.59 201.80 2,550,172 +1.90(+0.95%)
Oct 02, 2020 195.34 200.70 195.29 199.90 2,541,500 +1.35(+0.68%)
Oct 01, 2020 201.53 203.13 197.87 198.55 2,287,793 -2.42(-1.20%)
Sep 30, 2020 198.68 203.08 198.36 200.97 3,074,715 +4.18(+2.12%)
Sep 29, 2020 198.16 198.77 195.43 196.79 2,401,121 -2.28(-1.15%)
Sep 28, 2020 197.78 201.87 197.15 199.07 3,279,675 +4.12(+2.11%)
Sep 25, 2020 192.96 195.39 189.61 194.95 3,105,900 -0.16(-0.08%)
Sep 24, 2020 188.98 197.46 187.05 195.11 5,097,374 +8.99(+4.83%)
Sep 23, 2020 192.00 192.91 185.87 186.12 3,113,466 -5.50(-2.87%)
Sep 22, 2020 194.00 196.14 188.43 191.62 3,352,204 -2.38(-1.23%)
Sep 21, 2020 189.90 194.17 187.47 194.00 4,870,461 -0.86(-0.44%)
Sep 18, 2020 195.01 196.65 192.38 194.86 9,066,600 +0.03(+0.02%)
Sep 17, 2020 198.21 199.89 194.51 194.83 4,273,336 -5.85(-2.92%)
Sep 16, 2020 198.49 203.80 198.07 200.68 3,571,764 +2.68(+1.35%)
Sep 15, 2020 202.00 202.59 197.98 198.00 3,716,483 -3.34(-1.66%)
Sep 14, 2020 203.30 203.30 200.67 201.34 2,755,391 +0.42(+0.21%)
Sep 11, 2020 200.24 201.91 198.95 200.92 2,376,300 +0.91(+0.45%)
Sep 10, 2020 203.73 205.35 199.55 200.01 2,509,496 -2.21(-1.09%)
Sep 09, 2020 204.19 204.83 202.03 202.22 4,679,689 -0.26(-0.13%)
Sep 08, 2020 209.51 209.96 201.27 202.48 4,573,637 -8.46(-4.01%)
Sep 04, 2020 210.89 213.35 205.32 210.94 3,668,800 +3.38(+1.63%)
Sep 03, 2020 211.75 215.23 205.83 207.56 3,530,287 -2.48(-1.18%)
Sep 02, 2020 205.79 210.93 205.37 210.04 3,564,622 +4.58(+2.23%)
Sep 01, 2020 203.60 206.71 203.01 205.46 2,458,280 +0.59(+0.29%)
Aug 31, 2020 205.50 206.41 203.63 204.87 3,046,140 -2.84(-1.37%)
Aug 28, 2020 211.89 212.00 207.09 207.71 3,697,400 -2.44(-1.16%)
Aug 27, 2020 206.68 213.00 206.41 210.15 3,691,575 +3.15(+1.52%)
Aug 26, 2020 205.89 207.28 205.03 207.00 2,562,115 +1.00(+0.49%)
Aug 25, 2020 209.99 210.49 205.17 206.00 2,627,827 -1.34(-0.65%)
Aug 24, 2020 203.11 207.43 201.32 207.34 3,096,520 +4.91(+2.43%)
Aug 21, 2020 200.11 203.35 199.82 202.43 1,781,100 +0.58(+0.29%)
Aug 20, 2020 200.76 203.28 200.34 201.85 1,763,963 -1.17(-0.58%)
Aug 19, 2020 202.40 206.10 201.77 203.02 2,457,703 +1.71(+0.85%)
Aug 18, 2020 203.45 203.58 201.10 201.31 3,067,392 -1.76(-0.87%)
Aug 17, 2020 207.00 207.85 202.53 203.07 3,921,579 -4.90(-2.36%)
Aug 14, 2020 207.46 209.48 206.61 207.97 2,287,500 -0.42(-0.20%)
Aug 13, 2020 210.41 212.20 207.69 208.39 2,219,556 -3.74(-1.76%)
Aug 12, 2020 214.70 215.95 209.27 212.13 2,439,439 +1.07(+0.51%)
Aug 11, 2020 212.72 216.95 210.53 211.06 4,042,257 +1.68(+0.80%)
Aug 10, 2020 209.59 210.64 208.04 209.38 2,432,700 +1.11(+0.53%)
Aug 07, 2020 203.48 208.80 202.45 208.27 3,074,900 +4.02(+1.97%)
Aug 06, 2020 205.00 206.29 203.83 204.25 1,882,116 -0.27(-0.13%)
Aug 05, 2020 203.17 204.81 203.01 204.52 2,321,826 +2.88(+1.43%)
Aug 04, 2020 199.35 201.72 198.48 201.64 1,944,355 +2.25(+1.13%)
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.