1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Goldman Sachs Group Inc (GS)
  7. Historical

GS

Goldman Sachs Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-12.19 -3.05% 387.00 17:00:01
Open Price Low Price High Price Close Price Prev Close
385.63 382.715 391.71 387.00 399.19
more quote information »

GS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week382.38407.48381.04396.962,564,0184.621.21%
1 Month414.02426.1582381.04404.912,246,226-27.02-6.53%
3 Months414.50426.1582372.50399.192,421,003-27.50-6.63%
6 Months365.65426.1582348.125389.092,460,53421.355.84%
1 Year237.00426.1582230.36346.252,724,814150.0063.29%
3 Years191.17426.1582130.85242.733,037,375195.83102.44%
5 Years210.00426.1582130.85239.783,086,603177.0084.29%

GS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 389.39 -9.80 -2.45% 385.63 391.71 382.715 2,687,915
Nov 24 2021 399.19 -7.15 -1.76% 405.00 407.48 398.30 2,183,503
Nov 23 2021 406.34 10.18 2.57% 400.25 406.9559 397.51 2,402,522
Nov 22 2021 396.16 8.77 2.26% 393.16 402.49 390.18 3,059,556
Nov 19 2021 387.39 -3.98 -1.02% 382.38 390.24 381.04 2,610,490
Nov 18 2021 391.37 -0.18 -0.05% 392.30 393.9202 385.68 1,847,382
Nov 17 2021 391.55 -11.54 -2.86% 401.85 402.65 391.47 2,907,625
Nov 16 2021 403.09 -1.72 -0.42% 404.00 405.84 399.00 1,296,876
Nov 15 2021 404.81 -0.10 -0.02% 406.00 407.34 403.9149 1,437,422
Nov 12 2021 404.91 2.57 0.64% 403.00 405.10 399.20 1,357,838
Nov 11 2021 402.34 3.22 0.81% 400.14 403.76 398.51 1,250,096
Nov 10 2021 399.12 -6.23 -1.54% 402.33 405.55 397.245 2,239,947
Nov 09 2021 405.35 -2.99 -0.73% 406.11 407.584 400.06 2,115,608
Nov 08 2021 408.34 1.26 0.31% 409.89 413.65 407.96 1,724,047
Nov 05 2021 407.08 -0.99 -0.24% 411.40 414.45 406.10 2,101,899
Nov 04 2021 408.07 -9.83 -2.35% 414.65 415.99 403.028 3,796,611
Nov 03 2021 417.90 -5.95 -1.4% 423.115 424.00 412.56 3,471,205
Nov 02 2021 423.85 7.15 1.72% 416.60 426.1582 412.79 2,997,977
Nov 01 2021 416.70 3.35 0.81% 417.07 418.73 413.248 1,816,469
Oct 29 2021 413.35 -1.47 -0.35% 414.02 415.96 411.18 2,061,218
Oct 28 2021 414.82 3.83 0.93% 412.00 414.92 409.06 1,444,053
Oct 27 2021 410.99 -6.62 -1.59% 416.55 418.06 410.55 2,065,616
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.