Goldman Sachs Group (NY: GS )

370.89 USD +4.92 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 362.30 371.65 360.93 370.89 3,377,271 +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%)
Apr 01, 2021 324.30 329.66 324.16 327.64 2,658,900 +0.64(+0.20%)
Mar 31, 2021 330.23 332.65 325.44 327.00 2,624,064 -5.01(-1.51%)
Mar 30, 2021 329.41 335.75 328.85 332.01 2,716,728 +6.28(+1.93%)
Mar 29, 2021 320.35 327.76 317.72 325.73 4,533,028 -1.66(-0.51%)
Mar 26, 2021 334.51 335.45 322.69 327.39 3,082,500 -3.16(-0.96%)
Mar 25, 2021 327.35 331.39 321.92 330.55 2,804,399 +1.90(+0.58%)
Mar 24, 2021 333.42 336.94 328.44 328.65 3,331,791 -3.12(-0.94%)
Mar 23, 2021 337.62 341.89 331.33 331.77 2,456,550 -7.56(-2.23%)
Mar 22, 2021 341.06 342.88 336.00 339.33 2,093,743 -4.87(-1.41%)
Mar 19, 2021 346.42 347.24 340.63 344.20 3,512,900 -3.80(-1.09%)
Mar 18, 2021 350.75 356.85 346.99 348.00 3,714,219 +3.05(+0.88%)
Mar 17, 2021 344.62 347.03 340.40 344.95 2,710,805 +3.24(+0.95%)
Mar 16, 2021 345.28 346.90 337.75 341.71 2,332,308 -4.34(-1.25%)
Mar 15, 2021 349.44 352.42 342.00 346.05 2,277,142 -2.76(-0.79%)
Mar 12, 2021 345.22 350.00 343.64 348.81 2,436,700 +6.71(+1.96%)
Mar 11, 2021 338.66 345.00 336.46 342.10 2,755,793 +0.08(+0.02%)
Mar 10, 2021 331.79 342.40 331.53 342.02 3,151,042 +11.43(+3.46%)
Mar 09, 2021 328.62 336.39 325.57 330.59 3,265,856 -3.60(-1.08%)
Mar 08, 2021 331.36 337.59 329.10 334.19 2,995,942 +6.82(+2.08%)
Mar 05, 2021 335.58 335.58 316.46 327.37 3,740,300 -1.92(-0.58%)
Mar 04, 2021 333.13 339.76 323.92 329.29 3,642,921 -5.14(-1.54%)
Mar 03, 2021 333.68 340.10 333.25 334.43 3,604,250 +3.49(+1.05%)
Mar 02, 2021 330.00 336.19 329.51 330.94 2,849,664 +1.02(+0.31%)
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.