GS

Goldman Sachs Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Goldman Sachs Group Inc GS NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
9.96 5.05% 207.36 201.13 207.7896 201.335 197.40 20:00:00
more quote information »

GS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week191.08207.7896188.66196.593,030,69816.288.52%
1 Month220.45225.00188.5075201.343,383,660-13.09-5.94%
3 Months184.41225.00165.36191.723,495,04322.9512.45%
6 Months229.93250.60130.85192.513,988,515-22.57-9.82%
1 Year206.36250.60130.85200.103,136,6741.000.48%
3 Years227.97275.31130.85214.993,046,898-20.61-9.04%
5 Years206.75275.31130.85204.863,128,7750.610.3%

GS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 207.58 10.11 5.12% 201.335 207.7896 200.75 3,556,984
Jul 02 2020 197.47 0.02 0.01% 202.50 203.70 197.11 2,698,647
Jul 01 2020 197.45 0.32 0.16% 198.88 199.74 195.52 2,609,187
Jun 30 2020 197.13 2.23 1.14% 193.84 198.41 193.30 3,096,522
Jun 29 2020 194.90 5.76 3.05% 191.08 195.29 188.66 3,718,434
Jun 26 2020 189.14 -13.36 -6.6% 199.00 201.23 188.5075 9,476,162
Jun 25 2020 202.50 4.03 2.03% 197.86 208.50 196.11 3,228,161
Jun 24 2020 198.47 -6.13 -3.0% 202.34 204.42 197.3801 2,753,960
Jun 23 2020 204.60 1.10 0.54% 206.50 207.87 203.42 2,448,577
Jun 22 2020 203.50 1.93 0.96% 200.99 204.58 199.81 1,804,822
Jun 19 2020 201.57 -2.02 -0.99% 207.05 208.437 200.00 4,960,075
Jun 18 2020 203.59 -2.71 -1.31% 204.08 207.26 202.67 2,047,342
Jun 17 2020 206.30 -3.64 -1.73% 210.00 211.99 205.44 1,790,538
Jun 16 2020 209.94 3.63 1.76% 214.98 216.00 203.73 3,086,904
Jun 15 2020 206.31 5.03 2.5% 195.99 206.9932 194.25 3,462,697
Jun 12 2020 201.28 6.03 3.09% 200.62 202.94 196.21 3,371,172
Jun 11 2020 195.25 -17.27 -8.13% 204.85 208.00 193.81 4,925,406
Jun 10 2020 212.52 -5.58 -2.56% 217.39 219.8499 212.52 3,080,545
Jun 09 2020 218.10 -2.16 -0.98% 216.11 220.02 214.91 2,470,537
Jun 08 2020 220.26 2.76 1.27% 220.45 225.00 218.24 3,259,859
See More Historical Prices »
Your Recent History
NYSE
GS
Goldman Sa..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200707 00:54:13