Skip to main content

Goldman Sachs Group (NY: GS )

380.58 -3.23 (-0.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 292.44 296.09 288.15 292.87 2,706,697 -6.17(-2.06%)
Jun 29, 2022 299.13 303.15 295.72 299.05 2,515,283 +3.74(+1.27%)
Jun 28, 2022 301.63 304.66 295.00 295.31 2,360,357 -1.27(-0.43%)
Jun 27, 2022 298.83 300.07 294.71 296.58 2,118,026 -1.94(-0.65%)
Jun 24, 2022 286.94 298.90 285.95 298.52 4,040,745 +16.35(+5.79%)
Jun 23, 2022 279.80 282.59 275.09 282.18 2,582,552 +1.61(+0.57%)
Jun 22, 2022 278.35 282.02 277.12 280.57 2,497,980 -0.27(-0.09%)
Jun 21, 2022 283.75 284.05 279.03 280.83 2,541,606 +4.95(+1.79%)
Jun 17, 2022 278.19 282.26 274.27 275.88 5,308,465 -5.12(-1.82%)
Jun 16, 2022 278.73 282.14 275.25 281.00 2,815,836 -5.02(-1.75%)
Jun 15, 2022 283.15 290.37 280.20 286.02 2,763,506 +7.43(+2.67%)
Jun 14, 2022 280.36 285.15 277.37 278.60 2,523,072 -0.77(-0.28%)
Jun 13, 2022 275.11 282.42 274.44 279.37 4,277,323 -3.65(-1.29%)
Jun 10, 2022 292.84 294.48 282.85 283.01 3,925,075 -16.96(-5.65%)
Jun 09, 2022 309.18 309.76 299.78 299.97 2,937,966 -10.31(-3.32%)
Jun 08, 2022 313.90 315.08 308.43 310.29 1,457,793 -6.74(-2.12%)
Jun 07, 2022 313.84 317.35 312.24 317.02 2,552,331 +0.99(+0.31%)
Jun 06, 2022 318.49 320.67 315.33 316.04 1,115,359 +1.81(+0.57%)
Jun 03, 2022 316.40 318.00 313.07 314.23 1,256,400 -5.49(-1.72%)
Jun 02, 2022 316.12 320.66 314.77 319.72 1,985,216 +2.37(+0.75%)
Jun 01, 2022 322.44 324.67 311.42 317.36 2,362,979 -4.93(-1.53%)
May 31, 2022 319.49 325.12 318.16 322.29 2,761,452 +0.27(+0.08%)
May 27, 2022 320.23 322.11 316.74 322.02 2,149,592 +4.85(+1.53%)
May 26, 2022 311.95 319.00 311.63 317.17 2,489,811 +8.56(+2.77%)
May 25, 2022 305.04 311.26 303.79 308.61 1,968,496 +0.93(+0.30%)
May 24, 2022 309.06 309.50 300.31 307.68 1,908,065 -2.61(-0.84%)
May 23, 2022 306.48 315.41 304.86 310.29 2,706,488 +9.61(+3.20%)
May 20, 2022 305.05 306.35 293.43 300.68 2,233,012 -1.37(-0.45%)
May 19, 2022 297.75 303.80 297.33 302.05 2,151,628 +1.44(+0.48%)
May 18, 2022 302.83 306.62 298.79 300.61 2,074,097 -6.12(-1.99%)
May 17, 2022 303.68 308.04 301.98 306.72 2,138,182 +9.34(+3.14%)
May 16, 2022 299.84 300.35 294.55 297.38 1,600,844 -3.48(-1.16%)
May 13, 2022 297.57 303.45 297.51 300.86 2,196,316 +7.43(+2.53%)
May 12, 2022 294.01 296.84 288.03 293.43 3,476,037 -2.10(-0.71%)
May 11, 2022 298.97 304.70 294.99 295.53 2,367,015 -3.44(-1.15%)
May 10, 2022 305.50 308.86 294.65 298.97 2,855,361 -3.75(-1.24%)
May 09, 2022 302.75 307.51 298.89 302.72 3,318,435 -3.99(-1.30%)
May 06, 2022 306.05 307.45 299.95 306.71 2,424,000 -0.11(-0.04%)
May 05, 2022 314.10 314.28 302.53 306.82 2,675,126 -10.82(-3.41%)
May 04, 2022 309.52 318.32 305.94 317.64 2,682,846 +9.26(+3.00%)
May 03, 2022 305.30 313.14 305.11 308.38 2,658,625 +4.16(+1.37%)
May 02, 2022 299.71 305.15 296.18 304.22 3,027,979 +4.83(+1.61%)
Apr 29, 2022 310.92 312.71 298.63 299.39 3,200,291 -12.66(-4.06%)
Apr 28, 2022 310.79 312.99 305.92 312.05 2,222,694 +5.08(+1.65%)
Apr 27, 2022 305.91 312.87 305.91 306.98 2,519,315 +0.11(+0.03%)
Apr 26, 2022 311.60 315.18 306.56 306.87 2,847,880 -8.13(-2.58%)
Apr 25, 2022 310.06 315.73 306.50 315.00 3,156,460 +1.62(+0.52%)
Apr 22, 2022 325.68 325.86 313.09 313.39 3,188,849 -14.24(-4.35%)
Apr 21, 2022 337.46 340.42 326.71 327.63 3,160,066 -6.62(-1.98%)
Apr 20, 2022 331.35 338.01 330.76 334.25 3,108,712 +5.01(+1.52%)
Apr 19, 2022 323.87 330.47 323.87 329.24 2,828,763 +5.95(+1.84%)
Apr 18, 2022 314.25 326.02 314.25 323.30 3,726,479 +8.07(+2.56%)
Apr 14, 2022 321.91 326.38 312.66 315.22 5,572,175 -0.32(-0.10%)
Apr 13, 2022 309.50 316.19 308.44 315.54 3,081,231 +2.15(+0.68%)
Apr 12, 2022 315.26 320.59 311.66 313.40 2,412,851 -0.96(-0.31%)
Apr 11, 2022 314.21 322.33 312.66 314.36 2,801,792 -0.62(-0.20%)
Apr 08, 2022 307.32 317.22 306.75 314.98 3,361,283 +7.10(+2.30%)
Apr 07, 2022 308.71 309.52 302.05 307.88 3,632,539 -2.07(-0.67%)
Apr 06, 2022 313.61 314.21 309.45 309.95 3,214,211 -7.55(-2.38%)
Apr 05, 2022 320.82 323.16 317.02 317.49 2,626,000 -4.17(-1.29%)
Apr 04, 2022 323.41 325.25 319.36 321.66 2,622,607 -1.97(-0.61%)
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.