Goldman Sachs Group (NY: GS )

368.75 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 363.00 370.88 362.78 368.75 2,713,576 +7.70(+2.13%)
Jun 23, 2021 358.79 362.48 357.66 361.05 1,711,825 +3.52(+0.98%)
Jun 22, 2021 357.00 359.88 352.64 357.53 1,870,451 -0.01(-0.00%)
Jun 21, 2021 352.89 357.97 351.04 357.54 2,716,536 +8.71(+2.50%)
Jun 18, 2021 355.68 358.38 348.12 348.83 6,290,099 -12.67(-3.50%)
Jun 17, 2021 373.52 373.52 356.55 361.50 4,143,595 -9.50(-2.56%)
Jun 16, 2021 370.99 374.08 365.25 371.00 3,263,229 -0.30(-0.08%)
Jun 15, 2021 373.50 374.84 367.16 371.30 2,302,554 -1.62(-0.43%)
Jun 14, 2021 377.43 378.58 370.70 372.92 2,559,444 -5.13(-1.36%)
Jun 11, 2021 375.70 378.75 375.11 378.05 2,117,305 +4.11(+1.10%)
Jun 10, 2021 389.64 389.64 372.35 373.94 3,899,297 -8.84(-2.31%)
Jun 09, 2021 383.16 384.27 378.88 382.78 2,025,987 -1.92(-0.50%)
Jun 08, 2021 385.79 386.48 382.22 384.70 2,452,286 -3.46(-0.89%)
Jun 07, 2021 393.00 393.26 387.55 388.16 2,188,522 -3.29(-0.84%)
Jun 04, 2021 389.68 392.05 386.32 391.45 2,514,077 +2.73(+0.70%)
Jun 03, 2021 382.25 391.25 380.13 388.72 3,003,459 +5.28(+1.38%)
Jun 02, 2021 383.33 384.67 379.37 383.44 2,807,759 +1.00(+0.26%)
Jun 01, 2021 377.70 383.36 376.31 382.44 3,642,167 +10.42(+2.80%)
May 28, 2021 372.00 373.07 368.26 372.02 2,170,561 +0.65(+0.18%)
May 27, 2021 371.33 373.55 367.30 371.37 3,896,695 +3.97(+1.08%)
May 26, 2021 365.00 368.79 361.91 367.40 2,121,216 +2.89(+0.79%)
May 25, 2021 369.91 373.77 364.09 364.51 2,630,748 -3.78(-1.03%)
May 24, 2021 367.32 369.72 365.51 368.29 1,834,554 +2.03(+0.55%)
May 21, 2021 361.49 367.14 360.51 366.26 2,657,661 +6.48(+1.80%)
May 20, 2021 358.98 361.95 353.35 359.78 1,919,411 +1.40(+0.39%)
May 19, 2021 359.20 360.00 353.93 358.38 3,695,521 -6.18(-1.70%)
May 18, 2021 371.38 373.08 364.00 364.56 2,018,483 -4.69(-1.27%)
May 17, 2021 367.78 370.70 364.50 369.25 1,829,285 +0.48(+0.13%)
May 14, 2021 362.00 369.51 361.70 368.77 2,732,312 +9.96(+2.78%)
May 13, 2021 353.25 360.89 353.25 358.81 2,674,283 +4.41(+1.24%)
May 12, 2021 363.07 368.13 353.27 354.40 3,307,298 -5.52(-1.53%)
May 11, 2021 362.63 368.63 358.62 359.92 3,733,621 -8.76(-2.38%)
May 10, 2021 373.50 376.98 368.50 368.68 3,394,313 -2.21(-0.60%)
May 07, 2021 362.30 371.65 360.93 370.89 3,378,112 +4.92(+1.34%)
May 06, 2021 359.77 366.27 356.50 365.97 3,047,312 +8.35(+2.33%)
May 05, 2021 354.01 359.14 348.55 357.62 2,739,688 +7.78(+2.22%)
May 04, 2021 348.90 351.78 342.57 349.84 2,831,074 -0.32(-0.09%)
May 03, 2021 350.34 354.06 349.26 350.16 1,871,486 +1.71(+0.49%)
Apr 30, 2021 351.12 352.82 347.20 348.45 2,101,000 -4.52(-1.28%)
Apr 29, 2021 350.55 353.83 347.48 352.97 2,583,173 +4.86(+1.40%)
Apr 28, 2021 348.00 350.12 346.09 348.11 2,140,545 +1.48(+0.43%)
Apr 27, 2021 344.00 347.55 343.66 346.63 2,088,163 +3.11(+0.91%)
Apr 26, 2021 341.94 345.90 340.89 343.52 2,170,596 +4.17(+1.23%)
Apr 23, 2021 331.25 340.67 330.72 339.35 2,165,300 +8.50(+2.57%)
Apr 22, 2021 334.62 336.97 330.29 330.85 2,164,881 -4.42(-1.32%)
Apr 21, 2021 330.00 335.47 327.56 335.27 2,732,932 +3.39(+1.02%)
Apr 20, 2021 339.97 340.47 329.35 331.88 3,659,826 -11.21(-3.27%)
Apr 19, 2021 340.00 344.43 336.60 343.09 3,227,011 +0.78(+0.23%)
Apr 16, 2021 340.29 343.74 338.62 342.31 4,231,800 +3.76(+1.11%)
Apr 15, 2021 338.90 341.35 334.54 338.55 4,351,428 +3.20(+0.95%)
Apr 14, 2021 328.55 344.47 326.15 335.35 9,870,387 +7.67(+2.34%)
Apr 13, 2021 329.51 330.05 324.18 327.68 3,572,515 -4.16(-1.25%)
Apr 12, 2021 332.67 334.48 329.94 331.84 2,318,192 +1.03(+0.31%)
Apr 09, 2021 334.00 334.90 328.79 330.81 2,347,100 -0.33(-0.10%)
Apr 08, 2021 324.29 331.49 322.97 331.14 2,401,455 +4.59(+1.41%)
Apr 07, 2021 327.70 329.20 323.35 326.55 2,156,960 -0.51(-0.16%)
Apr 06, 2021 324.49 328.54 324.00 327.06 1,801,897 +3.52(+1.09%)
Apr 05, 2021 332.85 332.85 323.05 323.54 3,233,453 -4.10(-1.25%)
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.