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 (%)
May 29, 2020 179.66 183.03 177.31 178.99 4,198,307 -3.17(-1.74%)
May 28, 2020 190.87 191.29 182.15 182.16 5,398,732 -7.64(-4.03%)
May 27, 2020 183.77 190.75 181.06 189.80 9,034,695 +12.31(+6.94%)
May 26, 2020 168.05 178.43 167.68 177.49 6,592,804 +14.60(+8.96%)
May 22, 2020 162.98 163.53 161.19 162.89 2,404,118 -0.15(-0.09%)
May 21, 2020 163.13 164.01 160.85 163.04 2,378,888 -1.21(-0.74%)
May 20, 2020 163.81 166.42 163.22 164.25 2,871,438 +3.27(+2.03%)
May 19, 2020 163.46 164.92 160.89 160.99 2,441,563 -3.67(-2.23%)
May 18, 2020 160.88 165.76 158.64 164.65 4,983,271 +9.06(+5.82%)
May 15, 2020 157.05 157.60 154.42 155.59 3,167,749 -2.34(-1.48%)
May 14, 2020 153.03 158.22 149.70 157.93 4,613,513 +2.40(+1.54%)
May 13, 2020 159.02 160.13 154.59 155.53 3,803,803 -4.90(-3.05%)
May 12, 2020 166.47 166.84 160.01 160.43 3,917,919 -5.39(-3.25%)
May 11, 2020 165.25 167.34 164.09 165.81 2,443,683 -2.02(-1.20%)
May 08, 2020 167.50 168.30 165.43 167.83 2,521,320 +2.78(+1.68%)
May 07, 2020 162.21 166.01 162.21 165.05 2,739,795 +4.89(+3.05%)
May 06, 2020 162.66 164.04 158.61 160.16 2,660,536 -1.25(-0.77%)
May 05, 2020 162.14 165.30 161.27 161.41 3,615,234 +2.06(+1.29%)
May 04, 2020 158.42 159.61 155.46 159.36 3,301,907 -0.97(-0.60%)
May 01, 2020 162.04 162.58 159.92 160.32 2,927,382 -5.72(-3.45%)
Apr 30, 2020 168.38 169.78 165.58 166.05 2,976,257 -5.98(-3.48%)
Apr 29, 2020 174.37 175.37 171.61 172.03 3,406,576 +2.73(+1.61%)
Apr 28, 2020 171.24 172.38 167.36 169.30 3,694,464 +3.14(+1.89%)
Apr 27, 2020 162.14 166.80 161.79 166.16 3,027,745 +5.92(+3.69%)
Apr 24, 2020 160.24 161.09 157.06 160.24 2,236,435 +1.77(+1.11%)
Apr 23, 2020 160.24 162.11 157.93 158.47 2,223,200 -0.84(-0.53%)
Apr 22, 2020 160.69 161.30 157.94 159.31 2,558,102 +1.96(+1.25%)
Apr 21, 2020 158.82 162.23 157.21 157.35 4,216,303 -5.97(-3.65%)
Apr 20, 2020 162.68 168.67 161.16 163.31 5,163,151 -2.80(-1.68%)
Apr 17, 2020 166.11 167.73 161.40 166.11 5,994,500 +5.84(+3.64%)
Apr 16, 2020 160.43 161.54 156.06 160.27 5,141,441 -1.34(-0.83%)
Apr 15, 2020 154.47 164.47 153.13 161.61 6,670,549 +0.26(+0.16%)
Apr 14, 2020 165.08 166.01 158.01 161.35 4,580,691 -0.86(-0.53%)
Apr 13, 2020 166.44 167.45 162.16 162.21 5,272,588 -4.60(-2.76%)
Apr 09, 2020 163.47 169.58 162.74 166.81 7,124,648 +6.61(+4.13%)
Apr 08, 2020 152.59 161.23 152.59 160.20 5,734,842 +9.90(+6.59%)
Apr 07, 2020 150.28 153.12 147.06 150.29 5,470,601 +7.05(+4.92%)
Apr 06, 2020 140.74 143.88 139.21 143.24 5,177,635 +10.23(+7.69%)
Apr 03, 2020 135.07 136.62 131.47 133.01 3,094,623 -2.72(-2.00%)
Apr 02, 2020 129.47 136.20 128.25 135.73 4,911,985 +4.20(+3.19%)
Apr 01, 2020 132.26 135.40 131.27 131.53 5,179,625 -8.42(-6.02%)
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%)
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.