GS

Goldman Sachs Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Goldman Sachs Group Inc GS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.31 -0.11% 289.06 20:00:00
Open Price Low Price High Price Close Price Prev Close
286.69 285.50 290.59 289.39 289.37
more quote information »

GS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week300.89306.60285.50293.994,469,220-11.83-3.93%
1 Month257.81309.41256.50286.733,511,23031.2512.12%
3 Months189.51309.41185.52248.323,093,47399.5552.53%
6 Months210.50309.41185.52221.953,163,92978.5637.32%
1 Year246.99309.41130.85204.243,614,43642.0717.03%
3 Years255.45309.41130.85212.513,140,73833.6113.16%
5 Years154.58309.41130.85208.663,181,777134.4887.0%

GS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 289.39 0.02 0.01% 286.69 290.59 285.50 2,567,180
Jan 21 2021 289.37 -1.10 -0.38% 290.69 292.74 288.53 2,514,777
Jan 20 2021 290.47 -3.73 -1.27% 294.74 297.45 287.48 4,788,452
Jan 19 2021 294.20 -6.81 -2.26% 305.16 306.60 293.8031 6,715,991
Jan 15 2021 301.01 -6.86 -2.23% 300.89 304.86 296.88 3,858,195
Jan 14 2021 307.87 4.93 1.63% 304.05 309.41 303.54 3,188,398
Jan 13 2021 302.94 0.73 0.24% 300.08 303.72 299.10 2,408,446
Jan 12 2021 302.21 8.38 2.85% 297.14 303.98 296.02 4,788,970
Jan 11 2021 293.83 3.75 1.29% 286.80 295.00 284.20 2,649,052
Jan 08 2021 290.08 -1.57 -0.54% 292.12 292.30 285.06 2,789,894
Jan 07 2021 291.65 6.10 2.14% 288.26 295.8894 286.68 4,010,999
Jan 06 2021 285.55 14.62 5.4% 276.19 288.38 273.10 6,373,303
Jan 05 2021 270.93 5.93 2.24% 263.88 273.50 262.57 4,203,109
Jan 04 2021 265.00 1.29 0.49% 266.64 267.58 260.16 3,569,478
Dec 31 2020 263.71 4.26 1.64% 258.80 263.93 258.0001 2,040,516
Dec 30 2020 259.45 1.44 0.56% 258.19 260.65 257.83 1,566,514
Dec 29 2020 258.01 -1.58 -0.61% 261.19 261.19 256.50 1,439,755
Dec 28 2020 259.59 3.43 1.34% 257.81 262.655 257.00 2,785,599
Dec 24 2020 256.16 -0.29 -0.11% 257.04 257.62 253.75 968,146
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.