Skip to main content

Goldman Sachs Group (NY: GS )

456.52 +6.29 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 317.11 320.45 314.59 318.08 4,574,260 -8.23(-2.52%)
Feb 25, 2022 317.05 326.85 320.05 326.31 3,197,989 +9.25(+2.92%)
Feb 24, 2022 306.22 317.81 304.71 317.05 4,893,637 -0.93(-0.29%)
Feb 23, 2022 323.93 325.50 316.71 317.98 2,377,060 -2.87(-0.89%)
Feb 22, 2022 319.17 325.26 317.99 320.85 2,779,399 -1.65(-0.51%)
Feb 18, 2022 322.50 0 -2.81(-0.87%)
Feb 17, 2022 334.38 336.41 324.18 325.32 3,328,702 -10.24(-3.05%)
Feb 16, 2022 336.77 338.33 332.28 335.56 2,320,783 -3.63(-1.07%)
Feb 15, 2022 339.33 341.00 336.78 339.19 1,981,104 +3.45(+1.03%)
Feb 14, 2022 338.37 339.51 332.89 335.74 2,779,962 -2.63(-0.78%)
Feb 11, 2022 343.48 349.40 336.23 338.37 3,371,403 -7.00(-2.03%)
Feb 10, 2022 346.43 351.73 343.74 345.37 2,577,002 -3.69(-1.06%)
Feb 09, 2022 347.63 350.69 345.67 349.06 2,414,612 +4.13(+1.20%)
Feb 08, 2022 345.84 347.30 341.34 344.93 3,669,720 +1.82(+0.53%)
Feb 07, 2022 340.63 346.20 338.64 343.11 2,827,636 +0.51(+0.15%)
Feb 04, 2022 337.54 345.72 336.46 342.60 4,036,889 +8.13(+2.43%)
Feb 03, 2022 338.14 333.80 334.47 2,544,258 -3.89(-1.15%)
Feb 02, 2022 338.78 343.46 333.49 338.37 2,919,907 -0.93(-0.27%)
Feb 01, 2022 331.91 339.75 329.97 339.30 3,543,566 +8.74(+2.64%)
Jan 31, 2022 321.16 331.05 330.56 3,549,493 +7.15(+2.21%)
Jan 28, 2022 314.76 323.54 310.77 323.41 3,985,660 +5.57(+1.75%)
Jan 27, 2022 322.16 325.05 314.75 317.83 2,761,379 -1.54(-0.48%)
Jan 26, 2022 323.03 326.64 315.54 319.37 4,013,742 +1.05(+0.33%)
Jan 25, 2022 314.88 319.46 308.40 318.32 4,241,927 -1.71(-0.54%)
Jan 24, 2022 314.38 320.67 304.04 320.03 7,049,648 -0.49(-0.15%)
Jan 21, 2022 322.04 325.25 317.55 320.52 5,262,082 -3.90(-1.20%)
Jan 20, 2022 325.17 332.89 322.60 324.42 4,930,075 +0.73(+0.22%)
Jan 19, 2022 333.97 335.24 322.83 323.70 7,951,527 -5.22(-1.59%)
Jan 18, 2022 335.55 336.98 323.61 328.92 14,081,587 -26.11(-7.35%)
Jan 14, 2022 355.03 0 -9.19(-2.52%)
Jan 13, 2022 367.25 369.87 363.24 364.22 2,676,594 +0.46(+0.13%)
Jan 12, 2022 375.81 376.63 362.13 363.76 4,457,394 -11.87(-3.16%)
Jan 11, 2022 373.03 375.91 369.36 375.64 1,877,050 +3.62(+0.97%)
Jan 10, 2022 374.02 376.87 367.40 372.02 3,227,035 +1.55(+0.42%)
Jan 07, 2022 370.62 373.31 367.70 370.47 2,532,932 +0.54(+0.15%)
Jan 06, 2022 373.73 373.91 360.15 369.93 3,176,213 -1.58(-0.43%)
Jan 05, 2022 381.93 384.59 370.83 371.52 3,721,001 -8.25(-2.17%)
Jan 04, 2022 374.87 382.38 373.89 379.76 4,200,618 +11.32(+3.07%)
Jan 03, 2022 362.54 372.14 361.00 368.44 3,577,689 +11.91(+3.34%)
Dec 31, 2021 358.81 360.62 354.93 356.53 1,718,131 -2.77(-0.77%)
Dec 30, 2021 361.38 363.27 359.00 359.30 1,243,907 -0.63(-0.18%)
Dec 29, 2021 361.58 362.97 358.27 359.93 1,422,919 -1.31(-0.36%)
Dec 28, 2021 362.48 364.72 359.96 361.25 1,639,710 -0.40(-0.11%)
Dec 27, 2021 360.67 362.64 358.81 361.65 1,534,809 +2.80(+0.78%)
Dec 23, 2021 357.69 361.25 357.48 358.85 1,742,702 +2.53(+0.71%)
Dec 22, 2021 354.55 357.89 353.47 356.33 1,595,777 +1.87(+0.53%)
Dec 21, 2021 350.83 356.10 349.27 354.45 3,157,090 +8.12(+2.34%)
Dec 20, 2021 349.98 350.08 341.71 346.33 3,998,673 -9.50(-2.67%)
Dec 17, 2021 362.74 366.89 354.74 355.83 7,619,664 -14.51(-3.92%)
Dec 16, 2021 368.25 372.64 365.15 370.34 3,835,348 +6.95(+1.91%)
Dec 15, 2021 363.01 364.78 354.71 363.39 3,000,134 +1.02(+0.28%)
Dec 14, 2021 357.47 365.80 357.19 362.37 2,991,055 +3.90(+1.09%)
Dec 13, 2021 364.58 364.58 356.63 358.48 2,480,391 -5.98(-1.64%)
Dec 10, 2021 370.93 371.73 362.23 364.46 2,031,965 -5.06(-1.37%)
Dec 09, 2021 368.79 372.97 366.27 369.52 2,264,932 -0.77(-0.21%)
Dec 08, 2021 373.94 374.39 368.26 370.30 1,749,720 -2.60(-0.70%)
Dec 07, 2021 366.81 374.43 366.33 372.90 2,618,729 +10.07(+2.78%)
Dec 06, 2021 362.24 366.83 357.41 362.82 2,142,348 +6.12(+1.72%)
Dec 03, 2021 363.36 363.36 353.25 356.70 3,012,814 -4.48(-1.24%)
Dec 02, 2021 352.29 362.63 350.45 361.18 3,581,860 +10.31(+2.94%)
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.