Skip to main content

Goldman Sachs Group (NY: GS )

362.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 338.85 343.93 338.35 342.26 2,238,187 +2.67(+0.79%)
Oct 28, 2022 336.31 340.35 333.81 339.59 1,688,050 +4.61(+1.38%)
Oct 27, 2022 337.10 339.70 334.34 334.98 2,011,654 +1.48(+0.44%)
Oct 26, 2022 332.34 336.46 331.96 333.50 2,191,140 +3.27(+0.99%)
Oct 25, 2022 325.72 331.43 323.80 330.23 1,847,260 +3.68(+1.13%)
Oct 24, 2022 326.36 329.08 323.73 326.56 2,247,258 +3.58(+1.11%)
Oct 21, 2022 308.97 323.63 307.48 322.98 3,569,000 +14.20(+4.60%)
Oct 20, 2022 310.07 313.99 306.99 308.79 2,397,460 -0.94(-0.30%)
Oct 19, 2022 310.57 312.74 306.05 309.73 2,379,147 -2.08(-0.67%)
Oct 18, 2022 319.57 322.37 309.97 311.81 6,469,133 +7.09(+2.33%)
Oct 17, 2022 302.43 309.59 302.16 304.71 3,134,985 +6.68(+2.24%)
Oct 14, 2022 305.46 309.58 297.12 298.04 2,414,078 -7.03(-2.31%)
Oct 13, 2022 288.53 306.74 285.88 305.07 2,741,087 +11.68(+3.98%)
Oct 12, 2022 292.07 297.83 289.81 293.39 1,775,062 +1.09(+0.37%)
Oct 11, 2022 296.07 300.55 292.00 292.29 2,407,383 -6.29(-2.11%)
Oct 10, 2022 301.65 302.74 296.49 298.58 1,320,469 -0.54(-0.18%)
Oct 07, 2022 302.02 303.16 297.20 299.12 1,801,844 -3.57(-1.18%)
Oct 06, 2022 305.39 307.07 301.44 302.69 1,376,177 -4.30(-1.40%)
Oct 05, 2022 304.58 308.19 301.62 306.99 2,005,685 -5.83(-1.86%)
Oct 04, 2022 304.80 313.11 303.88 312.82 2,415,068 +15.62(+5.26%)
Oct 03, 2022 295.23 299.27 289.20 297.20 1,951,342 +6.06(+2.08%)
Sep 30, 2022 294.07 299.13 290.79 291.14 1,983,739 -3.04(-1.03%)
Sep 29, 2022 295.13 297.40 289.65 294.18 1,943,205 -4.65(-1.56%)
Sep 28, 2022 292.08 300.44 290.58 298.83 2,304,474 +9.35(+3.23%)
Sep 27, 2022 295.56 297.20 286.74 289.48 2,019,573 -3.22(-1.10%)
Sep 26, 2022 297.05 300.13 290.41 292.70 2,320,825 -7.30(-2.43%)
Sep 23, 2022 305.55 307.77 295.52 300.00 2,937,606 -10.88(-3.50%)
Sep 22, 2022 320.22 321.28 309.17 310.88 2,254,040 -7.74(-2.43%)
Sep 21, 2022 322.80 327.64 318.54 318.62 1,807,383 -2.53(-0.79%)
Sep 20, 2022 323.58 324.67 317.93 321.15 1,579,889 -5.37(-1.64%)
Sep 19, 2022 318.48 327.14 318.45 326.52 1,663,348 +2.43(+0.75%)
Sep 16, 2022 324.25 326.86 317.71 324.08 2,966,082 -5.37(-1.63%)
Sep 15, 2022 326.59 333.10 325.46 329.46 1,499,068 +4.33(+1.33%)
Sep 14, 2022 326.31 328.77 321.39 325.13 1,965,738 -1.12(-0.34%)
Sep 13, 2022 333.89 334.33 324.70 326.25 2,256,596 -14.10(-4.14%)
Sep 12, 2022 339.43 342.12 337.87 340.35 1,573,557 +2.46(+0.73%)
Sep 09, 2022 335.78 338.81 334.83 337.88 1,455,182 +4.69(+1.41%)
Sep 08, 2022 328.14 333.62 325.23 333.19 1,787,126 +4.79(+1.46%)
Sep 07, 2022 322.14 329.99 321.14 328.41 1,506,545 +4.04(+1.25%)
Sep 06, 2022 330.15 331.07 321.35 324.36 1,588,487 -4.96(-1.51%)
Sep 02, 2022 332.50 338.10 327.82 329.32 2,229,989 -2.01(-0.61%)
Sep 01, 2022 327.72 331.52 322.50 331.33 1,584,468 +0.82(+0.25%)
Aug 31, 2022 329.39 332.96 327.53 330.50 2,504,005 +1.53(+0.47%)
Aug 30, 2022 330.32 331.32 326.56 328.97 1,856,140 -0.29(-0.09%)
Aug 29, 2022 329.26 331.70 327.38 329.26 1,860,697 -2.44(-0.74%)
Aug 26, 2022 343.48 343.87 331.31 331.70 1,728,064 -9.95(-2.91%)
Aug 25, 2022 339.64 342.02 337.33 341.65 1,797,414 +4.49(+1.33%)
Aug 24, 2022 334.29 339.51 333.86 337.17 1,552,491 +1.74(+0.52%)
Aug 23, 2022 337.18 339.27 334.30 335.43 1,559,683 -2.21(-0.65%)
Aug 22, 2022 337.66 339.72 336.00 337.64 1,748,099 -6.75(-1.96%)
Aug 19, 2022 346.10 346.95 342.65 344.39 1,837,924 -5.18(-1.48%)
Aug 18, 2022 347.74 350.14 345.96 349.57 1,117,638 +0.77(+0.22%)
Aug 17, 2022 346.99 350.63 345.87 348.80 1,597,521 -1.21(-0.35%)
Aug 16, 2022 348.06 351.49 347.11 350.01 1,765,464 -0.87(-0.25%)
Aug 15, 2022 346.10 353.61 344.18 350.88 2,074,394 +2.00(+0.57%)
Aug 12, 2022 348.51 349.61 345.26 348.88 2,402,718 +2.11(+0.61%)
Aug 11, 2022 345.11 351.08 344.89 346.77 2,394,355 +3.72(+1.08%)
Aug 10, 2022 336.60 344.82 336.58 343.05 2,494,010 +11.13(+3.35%)
Aug 09, 2022 331.46 333.45 329.90 331.92 1,610,292 +1.91(+0.58%)
Aug 08, 2022 332.40 334.11 329.67 330.01 1,481,037 +0.01(+0.00%)
Aug 05, 2022 326.28 332.21 325.07 330.00 1,902,958 +2.76(+0.84%)
Aug 04, 2022 328.63 329.63 326.00 327.24 1,555,076 -1.28(-0.39%)
Aug 03, 2022 327.43 330.83 325.02 328.52 1,794,950 +5.22(+1.61%)
Aug 02, 2022 324.90 327.20 322.65 323.30 1,889,121 -4.14(-1.26%)
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.