Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

589.26 +7.09 (+1.22%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2024 447.45 454.65 446.89 449.66 3,862,374 +6.32(+1.43%)
Jun 27, 2024 447.13 447.13 440.20 443.34 2,851,294 -9.84(-2.17%)
Jun 26, 2024 452.73 455.24 449.79 453.18 2,143,335 -1.51(-0.33%)
Jun 25, 2024 456.76 461.35 454.06 454.69 1,643,028 -4.68(-1.02%)
Jun 24, 2024 448.60 460.79 447.35 459.37 1,892,064 +11.84(+2.65%)
Jun 21, 2024 455.98 456.10 447.25 447.53 3,950,146 -7.82(-1.72%)
Jun 20, 2024 455.31 457.70 452.56 455.36 2,092,926 +0.62(+0.14%)
Jun 18, 2024 446.93 455.00 445.87 454.74 1,809,149 +7.21(+1.61%)
Jun 17, 2024 442.48 448.13 440.78 447.53 1,540,679 +3.70(+0.83%)
Jun 14, 2024 439.39 445.59 436.57 443.83 1,568,289 +0.11(+0.02%)
Jun 13, 2024 444.10 445.68 439.55 443.73 1,859,982 -2.34(-0.52%)
Jun 12, 2024 452.92 454.95 443.57 446.06 1,740,233 +4.40(+1.00%)
Jun 11, 2024 448.39 449.20 440.77 441.66 1,949,278 -9.23(-2.05%)
Jun 10, 2024 449.67 452.68 447.65 450.88 1,760,382 -1.35(-0.30%)
Jun 07, 2024 452.76 458.45 451.83 452.24 1,746,463 -3.17(-0.70%)
Jun 06, 2024 459.10 461.79 454.32 455.41 1,606,733 -3.56(-0.78%)
Jun 05, 2024 454.86 460.29 454.81 458.96 1,688,770 +6.34(+1.40%)
Jun 04, 2024 447.85 455.02 446.57 452.62 1,845,829 +0.32(+0.07%)
Jun 03, 2024 456.17 456.17 447.55 452.30 1,942,140 -1.53(-0.34%)
May 31, 2024 447.12 454.08 445.49 453.83 2,653,957 +6.25(+1.40%)
May 30, 2024 450.34 453.18 444.97 447.58 2,147,878 -4.17(-0.92%)
May 29, 2024 449.44 453.30 446.29 451.75 2,342,699 -2.61(-0.57%)
May 28, 2024 454.49 458.19 453.47 454.36 1,953,939 -1.35(-0.30%)
May 24, 2024 454.39 459.73 453.65 455.71 1,955,668 +2.99(+0.66%)
May 23, 2024 458.72 458.80 451.99 452.72 2,281,683 -4.18(-0.91%)
May 22, 2024 461.82 464.75 454.30 456.90 2,762,074 -7.93(-1.71%)
May 21, 2024 456.75 465.71 456.72 464.83 2,795,831 +7.38(+1.61%)
May 20, 2024 462.65 465.89 457.11 457.45 2,622,439 -4.72(-1.02%)
May 17, 2024 460.85 463.10 458.74 462.17 1,675,959 +3.16(+0.69%)
May 16, 2024 458.86 462.70 456.79 459.01 2,094,829 -1.55(-0.34%)
May 15, 2024 456.12 460.66 455.48 460.56 2,243,176 +7.53(+1.66%)
May 14, 2024 449.44 456.29 448.62 453.03 2,441,652 +4.85(+1.08%)
May 13, 2024 450.86 451.78 447.94 448.18 1,598,442 -1.16(-0.26%)
May 10, 2024 451.11 453.31 448.93 449.34 1,845,839 -0.82(-0.18%)
May 09, 2024 441.05 451.02 441.05 450.16 2,742,384 +8.51(+1.93%)
May 08, 2024 437.55 442.71 436.81 441.65 2,030,771 +3.11(+0.71%)
May 07, 2024 439.89 442.11 437.62 438.54 2,082,909 +0.13(+0.03%)
May 06, 2024 436.51 439.11 434.46 438.41 1,937,257 +5.43(+1.25%)
May 03, 2024 429.84 437.05 429.76 432.98 2,435,332 +5.54(+1.30%)
May 02, 2024 426.09 428.51 423.09 427.44 2,111,980 +5.55(+1.32%)
May 01, 2024 421.63 428.29 420.15 421.89 2,341,032 +0.24(+0.06%)
Apr 30, 2024 423.42 426.27 420.95 421.65 1,852,018 -4.05(-0.95%)
Apr 29, 2024 422.50 428.19 422.13 425.70 2,486,399 +3.20(+0.76%)
Apr 26, 2024 415.25 423.45 414.66 422.50 2,350,557 +7.43(+1.79%)
Apr 25, 2024 416.00 418.59 409.93 415.07 1,993,681 -2.95(-0.71%)
Apr 24, 2024 416.50 419.54 414.63 418.02 1,594,152 -0.95(-0.23%)
Apr 23, 2024 412.75 420.31 411.26 418.97 2,795,405 +6.57(+1.59%)
Apr 22, 2024 402.11 413.02 399.77 412.40 4,215,397 +13.19(+3.30%)
Apr 19, 2024 399.27 403.16 398.23 399.21 2,839,141 +0.88(+0.22%)
Apr 18, 2024 400.68 403.02 397.64 398.33 2,809,737 -0.79(-0.20%)
Apr 17, 2024 397.63 402.29 396.42 399.12 4,426,226 +6.97(+1.78%)
Apr 16, 2024 399.65 400.17 390.49 392.15 3,500,868 -3.97(-1.00%)
Apr 15, 2024 402.17 407.97 393.96 396.12 6,248,339 +11.25(+2.92%)
Apr 12, 2024 388.18 389.42 382.53 384.87 2,849,558 -7.89(-2.01%)
Apr 11, 2024 395.73 396.71 390.16 392.76 2,202,689 -3.24(-0.82%)
Apr 10, 2024 399.22 400.64 392.58 396.01 1,925,909 -9.83(-2.42%)
Apr 09, 2024 406.63 408.32 402.22 405.84 1,263,456 +0.17(+0.04%)
Apr 08, 2024 404.25 407.63 402.72 405.67 1,195,886 +2.44(+0.61%)
Apr 05, 2024 401.74 404.28 396.71 403.23 1,715,205 +1.80(+0.45%)
Apr 04, 2024 413.04 414.03 400.89 401.43 1,734,617 -7.66(-1.87%)
Apr 03, 2024 406.12 411.69 406.12 409.09 1,567,538 +3.80(+0.94%)
Apr 02, 2024 405.87 408.27 402.78 405.29 1,999,769 -3.32(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.