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
-1.98 -0.84% 233.42 05:54:30
Open Price Low Price High Price Close Price Previous Close
235.40
more quote information »

GS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week226.06238.116225.73234.332,654,7397.363.26%
1 Month192.00238.116188.23216.093,073,40841.4221.57%
3 Months209.51238.116185.52204.893,376,29723.9111.41%
6 Months197.31238.116185.52205.463,366,27536.1118.3%
1 Year220.97250.60130.85199.663,567,90812.455.63%
3 Years244.07275.31130.85211.813,144,184-10.65-4.36%
5 Years190.50275.31130.85205.933,191,24642.9222.53%

GS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 235.40 -1.14 -0.48% 237.00 237.30 233.785 1,050,396
Nov 25 2020 236.54 -0.96 -0.4% 235.00 237.45 232.43 2,272,550
Nov 24 2020 237.50 8.67 3.79% 231.10 238.116 230.63 3,914,491
Nov 23 2020 228.83 5.48 2.45% 226.06 230.00 225.73 3,381,518
Nov 20 2020 223.35 -1.22 -0.54% 223.00 224.81 222.63 1,794,093
Nov 19 2020 224.57 0.27 0.12% 224.25 224.94 222.11 1,466,908
Nov 18 2020 224.30 -0.35 -0.16% 225.00 227.72 223.51 2,854,493
Nov 17 2020 224.65 2.27 1.02% 220.02 224.85 218.33 2,721,389
Nov 16 2020 222.38 3.30 1.51% 223.53 224.60 220.03 3,004,625
Nov 13 2020 219.08 4.57 2.13% 215.85 220.96 215.41 2,831,917
Nov 12 2020 214.51 -3.54 -1.62% 215.22 216.86 212.40 3,005,349
Nov 11 2020 218.05 0.58 0.27% 218.64 219.92 215.03 2,750,282
Nov 10 2020 217.47 2.54 1.18% 215.25 218.38 211.18 4,159,374
Nov 09 2020 214.93 13.67 6.79% 214.49 218.00 209.37 6,947,880
Nov 06 2020 201.26 -1.70 -0.84% 204.34 204.39 200.42 2,474,252
Nov 05 2020 202.96 5.09 2.57% 199.65 204.12 199.06 2,891,618
Nov 04 2020 197.87 -0.06 -0.03% 196.25 200.82 194.90 3,866,604
Nov 03 2020 197.93 7.73 4.06% 193.94 199.00 190.20 4,549,398
Nov 02 2020 190.20 1.16 0.61% 192.00 192.70 188.23 2,457,607
Oct 30 2020 189.04 -0.90 -0.47% 189.51 190.40 185.52 3,658,768
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.