Breaking News Bar

Business News and Information

Goldman Sachs Group (NY: GS )

237.00 USD -0.50 (-0.21%)
Streaming Delayed Price Updated: 6:24 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 231.10 238.12 230.63 237.50 3,915,235 +8.67(+3.79%)
Nov 23, 2020 226.06 230.00 225.73 228.83 3,371,298 +5.48(+2.45%)
Nov 20, 2020 223.00 224.81 222.63 223.35 1,848,600 -1.22(-0.54%)
Nov 19, 2020 224.30 224.94 222.11 224.57 1,503,412 +0.27(+0.12%)
Nov 18, 2020 225.00 227.72 223.51 224.30 2,854,927 +0.30(+0.13%)
Nov 17, 2020 220.02 224.85 218.33 224.00 2,721,904 +1.62(+0.73%)
Nov 16, 2020 223.53 224.60 220.03 222.38 3,004,775 +3.30(+1.51%)
Nov 13, 2020 215.85 220.96 215.41 219.08 2,832,600 +4.57(+2.13%)
Nov 12, 2020 215.22 216.86 212.40 214.51 3,005,897 -3.54(-1.62%)
Nov 11, 2020 218.64 219.92 215.03 218.05 2,679,263 +0.58(+0.27%)
Nov 10, 2020 215.25 218.38 211.18 217.47 4,164,296 +2.54(+1.18%)
Nov 09, 2020 214.49 218.00 209.37 214.93 6,954,478 +13.67(+6.79%)
Nov 06, 2020 204.34 204.39 200.42 201.26 2,475,100 -1.70(-0.84%)
Nov 05, 2020 199.65 204.12 199.06 202.96 2,891,836 +5.09(+2.57%)
Nov 04, 2020 196.25 200.82 194.90 197.87 3,867,037 -0.06(-0.03%)
Nov 03, 2020 193.94 199.00 193.22 197.93 4,539,264 +7.73(+4.06%)
Nov 02, 2020 192.00 192.70 188.23 190.20 2,459,087 +1.16(+0.61%)
Oct 30, 2020 189.51 190.40 185.52 189.04 3,661,100 -0.90(-0.47%)
Oct 29, 2020 189.80 192.35 186.90 189.94 3,578,799 +0.17(+0.09%)
Oct 28, 2020 191.31 193.37 188.94 189.77 4,213,422 -5.91(-3.02%)
Oct 27, 2020 200.00 200.59 195.41 195.68 3,429,372 -5.46(-2.71%)
Oct 26, 2020 202.49 202.81 198.51 201.14 3,249,339 -3.90(-1.90%)
Oct 23, 2020 206.76 208.21 204.02 205.04 2,110,100 -0.36(-0.18%)
Oct 22, 2020 203.20 206.37 202.20 205.40 2,137,454 +2.49(+1.23%)
Oct 21, 2020 207.39 207.95 202.01 202.91 3,081,777 -5.12(-2.46%)
Oct 20, 2020 206.70 211.38 206.46 208.03 3,335,790 +2.34(+1.14%)
Oct 19, 2020 207.39 207.91 204.59 205.69 3,233,805 -0.52(-0.25%)
Oct 16, 2020 208.32 209.99 205.81 206.21 3,246,600 -2.39(-1.15%)
Oct 15, 2020 209.58 210.73 206.90 208.60 4,331,689 -2.63(-1.25%)
Oct 14, 2020 213.88 214.45 210.27 211.23 7,552,782 +0.42(+0.20%)
Oct 13, 2020 214.01 214.11 209.18 210.81 3,314,932 -3.31(-1.55%)
Oct 12, 2020 207.41 214.89 207.41 214.12 3,472,997 +6.58(+3.17%)
Oct 09, 2020 208.76 209.81 206.07 207.54 3,040,900 -0.44(-0.21%)
Oct 08, 2020 205.15 208.16 204.11 207.98 2,329,551 +4.38(+2.15%)
Oct 07, 2020 203.90 205.00 201.17 203.60 2,326,786 +2.51(+1.25%)
Oct 06, 2020 204.25 206.09 199.90 201.09 2,832,964 -0.71(-0.35%)
Oct 05, 2020 201.93 202.84 199.59 201.80 2,550,172 +1.90(+0.95%)
Oct 02, 2020 195.34 200.70 195.29 199.90 2,541,500 +1.35(+0.68%)
Oct 01, 2020 201.53 203.13 197.87 198.55 2,287,793 -2.42(-1.20%)
Sep 30, 2020 198.68 203.08 198.36 200.97 3,074,715 +4.18(+2.12%)
Sep 29, 2020 198.16 198.77 195.43 196.79 2,401,121 -2.28(-1.15%)
Sep 28, 2020 197.78 201.87 197.15 199.07 3,279,675 +4.12(+2.11%)
Sep 25, 2020 192.96 195.39 189.61 194.95 3,105,900 -0.16(-0.08%)
Sep 24, 2020 188.98 197.46 187.05 195.11 5,097,374 +8.99(+4.83%)
Sep 23, 2020 192.00 192.91 185.87 186.12 3,113,466 -5.50(-2.87%)
Sep 22, 2020 194.00 196.14 188.43 191.62 3,352,204 -2.38(-1.23%)
Sep 21, 2020 189.90 194.17 187.47 194.00 4,870,461 -0.86(-0.44%)
Sep 18, 2020 195.01 196.65 192.38 194.86 9,066,600 +0.03(+0.02%)
Sep 17, 2020 198.21 199.89 194.51 194.83 4,273,336 -5.85(-2.92%)
Sep 16, 2020 198.49 203.80 198.07 200.68 3,571,764 +2.68(+1.35%)
Sep 15, 2020 202.00 202.59 197.98 198.00 3,716,483 -3.34(-1.66%)
Sep 14, 2020 203.30 203.30 200.67 201.34 2,755,391 +0.42(+0.21%)
Sep 11, 2020 200.24 201.91 198.95 200.92 2,376,300 +0.91(+0.45%)
Sep 10, 2020 203.73 205.35 199.55 200.01 2,509,496 -2.21(-1.09%)
Sep 09, 2020 204.19 204.83 202.03 202.22 4,679,689 -0.26(-0.13%)
Sep 08, 2020 209.51 209.96 201.27 202.48 4,573,637 -8.46(-4.01%)
Sep 04, 2020 210.89 213.35 205.32 210.94 3,668,800 +3.38(+1.63%)
Sep 03, 2020 211.75 215.23 205.83 207.56 3,530,287 -2.48(-1.18%)
Sep 02, 2020 205.79 210.93 205.37 210.04 3,564,622 +4.58(+2.23%)
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.
 
bottom clear