GS

Goldman Sachs Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-1.62 -0.47% 341.06 19:04:44
Open Price Low Price High Price Close Price Prev Close
345.67 337.72 348.77 341.03 342.68
more quote information »

GS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week348.78357.1799326.23343.994,752,976-7.72-2.21%
1 Month387.75412.6599326.23368.174,168,265-46.69-12.04%
3 Months414.65415.99326.23380.603,035,254-73.59-17.75%
6 Months372.50426.1582326.23389.812,647,649-31.44-8.44%
1 Year276.00426.1582270.62365.912,776,53065.0623.57%
3 Years197.99426.1582130.85256.152,967,843143.0772.26%
5 Years236.90426.1582130.85244.863,059,455104.1643.97%

GS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 341.03 -1.65 -0.48% 345.67 348.77 337.72 2,574,022
Jan 26 2022 342.68 1.13 0.33% 346.60 350.48 338.4127 3,744,039
Jan 25 2022 341.55 -1.84 -0.54% 337.86 342.93 330.91 3,957,017
Jan 24 2022 343.39 -0.52 -0.15% 337.32 344.07 326.23 6,570,588
Jan 21 2022 343.91 -4.19 -1.2% 346.59 348.99 340.72 4,896,671
Jan 20 2022 348.10 0.78 0.22% 348.78 357.1799 346.1372 4,596,566
Jan 19 2022 347.32 -7.08 -2.0% 358.25 359.7096 346.39 7,415,110
Jan 18 2022 354.40 -26.54 -6.97% 359.86 361.57 347.23 13,127,558
Jan 14 2022 380.94 -9.86 -2.52% 382.13 384.39 375.00 4,682,560
Jan 13 2022 390.80 0.49 0.13% 393.52 396.865 389.75 2,495,813
Jan 12 2022 390.31 -12.74 -3.16% 403.24 404.12 388.56 4,154,333
Jan 11 2022 403.05 3.88 0.97% 400.25 403.34 396.31 1,749,762
Jan 10 2022 399.17 1.66 0.42% 402.36 404.37 394.215 3,007,799
Jan 07 2022 397.51 0.58 0.15% 397.67 400.55 394.53 2,359,848
Jan 06 2022 396.93 -1.70 -0.43% 401.00 401.20 386.4332 2,960,348
Jan 05 2022 398.63 -8.85 -2.17% 408.62 412.6599 397.89 3,468,346
Jan 04 2022 407.48 12.15 3.07% 402.23 410.28 401.18 3,915,304
Jan 03 2022 395.33 12.78 3.34% 389.00 399.30 387.34 3,335,171
Dec 31 2021 382.55 -2.97 -0.77% 385.00 387.00 380.835 1,600,853
Dec 30 2021 385.52 -0.68 -0.18% 387.75 389.7799 385.195 1,159,349
Dec 29 2021 386.20 -1.41 -0.36% 388.46 389.46 384.42 1,326,251
Dec 28 2021 387.61 -0.43 -0.11% 388.19 391.3328 386.235 1,528,213
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.