Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2021
298.40
301.07
292.24
292.64
4,074,460
-7.59(-2.53%)
Feb 25, 2021
305.33
307.60
298.88
300.23
4,504,810
-2.64(-0.87%)
Feb 24, 2021
293.27
303.17
293.21
302.87
4,273,398
+10.47(+3.58%)
Feb 23, 2021
291.16
293.12
284.49
292.40
3,211,437
+2.14(+0.74%)
Feb 22, 2021
286.71
293.63
285.98
290.25
3,450,288
+1.14(+0.40%)
Feb 19, 2021
284.17
290.17
284.17
289.11
3,001,641
+5.24(+1.85%)
Feb 18, 2021
283.25
288.08
281.74
283.87
2,285,322
-2.60(-0.91%)
Feb 17, 2021
283.99
288.52
282.82
286.47
2,689,690
+0.71(+0.25%)
Feb 16, 2021
283.96
286.63
283.25
285.75
3,046,548
+5.17(+1.84%)
Feb 12, 2021
276.62
280.94
276.42
280.59
2,158,518
+3.66(+1.32%)
Feb 11, 2021
278.44
279.39
274.04
276.93
2,357,274
-1.80(-0.64%)
Feb 10, 2021
274.80
279.54
272.74
278.72
3,507,293
+3.50(+1.27%)
Feb 09, 2021
274.43
277.04
272.69
275.22
2,261,166
+0.28(+0.10%)
Feb 08, 2021
270.22
275.62
269.76
274.94
3,082,207
+6.09(+2.27%)
Feb 05, 2021
270.22
272.27
267.65
268.85
3,207,537
-0.23(-0.09%)
Feb 04, 2021
265.64
270.98
265.20
269.07
3,268,935
+4.76(+1.80%)
Feb 03, 2021
262.53
265.47
261.22
264.31
2,959,892
+1.45(+0.55%)
Feb 02, 2021
254.94
264.04
254.65
262.86
5,667,375
+11.21(+4.46%)
Feb 01, 2021
249.76
253.55
249.15
251.65
2,535,353
+3.26(+1.31%)
Jan 29, 2021
251.23
254.10
247.89
248.39
3,724,787
-3.53(-1.40%)
Jan 28, 2021
250.87
256.32
248.54
251.92
4,122,841
+1.55(+0.62%)
Jan 27, 2021
252.82
254.07
248.53
250.37
4,235,901
-7.72(-2.99%)
Jan 26, 2021
260.08
261.76
256.55
258.09
3,593,426
-1.17(-0.45%)
Jan 25, 2021
260.63
262.30
254.19
259.26
4,993,186
-5.82(-2.19%)
Jan 22, 2021
262.61
266.18
261.52
265.08
2,804,261
+0.02(+0.01%)
Jan 21, 2021
266.05
268.15
264.29
265.06
2,746,220
-1.01(-0.38%)
Jan 20, 2021
270.97
272.46
263.33
266.07
5,227,576
-3.42(-1.27%)
Jan 19, 2021
279.38
280.85
269.12
269.49
7,337,198
-6.24(-2.26%)
Jan 15, 2021
275.89
279.25
271.94
275.73
4,218,019
-6.28(-2.23%)
Jan 14, 2021
278.51
283.42
278.04
282.01
3,481,187
+4.52(+1.63%)
Jan 13, 2021
274.87
278.21
273.98
277.49
2,633,652
+0.67(+0.24%)
Jan 12, 2021
272.18
278.44
271.15
276.82
5,251,802
+7.68(+2.85%)
Jan 11, 2021
262.71
270.22
260.33
269.15
2,892,740
+3.44(+1.29%)
Jan 08, 2021
267.47
267.73
261.12
265.71
3,057,537
-1.44(-0.54%)
Jan 07, 2021
263.60
271.04
262.60
267.15
4,376,947
+5.59(+2.14%)
Jan 06, 2021
253.08
264.16
250.16
261.56
6,964,333
+13.39(+5.40%)
Jan 05, 2021
241.71
250.53
240.51
248.17
4,591,175
+5.43(+2.24%)
Jan 04, 2021
244.57
245.10
238.31
242.74
3,897,556
+1.18(+0.49%)
Dec 31, 2020
241.56
241.56
241.56
1,710,304
+3.90(+1.64%)
Dec 30, 2020
237.07
238.75
236.17
237.66
1,710,304
+1.32(+0.56%)
Dec 29, 2020
238.40
238.95
234.95
236.34
1,561,601
-1.45(-0.61%)
Dec 28, 2020
236.15
240.59
235.41
237.78
3,043,243
+3.14(+1.34%)
Dec 24, 2020
235.45
235.98
232.44
234.64
1,056,879
-0.27(-0.11%)
Dec 23, 2020
230.37
238.69
230.19
234.91
3,680,794
+5.83(+2.54%)
Dec 22, 2020
235.28
236.05
228.82
229.08
3,930,024
-6.31(-2.68%)
Dec 21, 2020
229.26
238.94
227.86
235.39
8,074,271
+13.60(+6.13%)
Dec 18, 2020
224.78
224.78
220.35
221.79
4,462,997
-2.11(-0.94%)
Dec 17, 2020
224.42
225.27
222.59
223.90
3,256,788
+0.60(+0.27%)
Dec 16, 2020
223.10
223.41
220.87
223.29
2,620,076
+1.23(+0.55%)
Dec 15, 2020
219.38
223.15
217.27
222.07
2,563,317
+4.25(+1.95%)
Dec 14, 2020
222.84
223.05
217.45
217.81
2,103,574
-2.02(-0.92%)
Dec 11, 2020
220.58
220.94
217.18
219.83
2,267,907
-4.04(-1.80%)
Dec 10, 2020
219.84
224.59
219.39
223.87
2,774,731
+1.45(+0.65%)
Dec 09, 2020
219.84
224.75
219.41
222.42
3,877,205
+3.65(+1.67%)
Dec 08, 2020
217.10
219.10
216.71
218.78
1,495,767
+0.36(+0.16%)
Dec 07, 2020
218.50
219.70
215.67
218.42
1,950,763
-1.04(-0.47%)
Dec 04, 2020
217.73
219.61
217.05
219.46
2,590,615
+3.77(+1.75%)
Dec 03, 2020
217.36
218.79
214.93
215.69
2,339,136
-2.00(-0.92%)
Dec 02, 2020
212.59
218.13
212.13
217.69
2,331,333
+5.10(+2.40%)
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
.