GS

Goldman Sachs Historical Data

Company Name Stock Ticker Symbol Market Type
Goldman Sachs Group Inc GS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.78 0.22% 354.52 16:00:06
Open Price Low Price High Price Close Price Prev Close
352.66 350.86 355.10 354.52 353.74
more quote information »

GS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week350.00358.62349.05353.922,017,6844.521.29%
1 Month320.51358.62317.76336.072,027,69034.0110.61%
3 Months318.30358.62277.84310.532,471,12536.2211.38%
6 Months346.21358.62277.84319.342,682,5738.312.4%
1 Year402.60426.1582277.84353.252,708,612-48.08-11.94%
3 Years203.81426.1582130.85276.492,989,904150.7173.95%
5 Years220.79426.1582130.85254.902,981,202133.7360.57%

GS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 353.74 -1.23 -0.35% 351.90 355.59 350.77 1,575,047
Aug 16 2022 354.97 -0.88 -0.25% 354.76 356.468 352.02 1,738,136
Aug 15 2022 355.85 2.03 0.57% 351.00 358.62 349.05 2,045,415
Aug 12 2022 353.82 2.14 0.61% 352.61 354.56 350.146 2,369,041
Aug 11 2022 351.68 3.77 1.08% 350.00 356.05 349.775 2,360,780
Aug 10 2022 347.91 11.29 3.35% 341.36 349.70 341.35 2,459,121
Aug 09 2022 336.62 1.94 0.58% 335.50 338.17 334.57 1,587,813
Aug 08 2022 334.68 0.01 0.0% 337.11 338.84 334.34 1,460,351
Aug 05 2022 334.67 2.80 0.84% 330.90 336.91 329.67 1,876,173
Aug 04 2022 331.87 -1.30 -0.39% 333.28 334.30 330.62 1,533,057
Aug 03 2022 333.17 5.29 1.61% 332.07 335.51 329.62 1,769,740
Aug 02 2022 327.88 -4.20 -1.26% 329.50 331.83 327.22 1,862,058
Aug 01 2022 332.08 -1.31 -0.39% 331.73 334.80 329.01 1,476,264
Jul 29 2022 333.39 4.28 1.3% 329.43 335.18 329.43 2,112,246
Jul 28 2022 329.11 4.57 1.41% 324.80 329.98 321.89 1,819,359
Jul 27 2022 324.54 5.99 1.88% 320.065 326.39 318.3786 2,082,912
Jul 26 2022 318.55 -5.57 -1.72% 321.77 324.29 317.76 2,053,950
Jul 25 2022 324.12 0.19 0.06% 325.97 327.2899 322.60 4,024,177
Jul 22 2022 323.93 -2.61 -0.8% 327.11 329.045 322.19 1,829,915
Jul 21 2022 326.54 5.09 1.58% 320.51 327.16 319.845 2,518,239
Jul 20 2022 321.45 3.40 1.07% 317.28 322.17 316.31 3,488,493
Jul 19 2022 318.05 16.79 5.57% 303.59 319.14 303.50 5,638,511
Jul 18 2022 301.26 7.39 2.51% 305.76 311.25 298.71 6,763,190
See More Historical Prices ยป
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.

Log in to ADVFN
Register Now

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

P: V: D:20220818 20:17:06