Skip to main content

Goldman Sachs Group (NY: GS )

481.24 +2.00 (+0.42%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 480.00 483.16 476.27 479.23 2,251,627 +0.34(+0.07%)
Jul 10, 2024 472.51 479.86 469.85 478.89 1,945,524 +6.06(+1.28%)
Jul 09, 2024 465.60 479.30 461.58 472.83 4,526,250 +8.01(+1.72%)
Jul 08, 2024 467.65 474.86 464.04 464.82 2,214,314 +0.07(+0.02%)
Jul 05, 2024 467.47 467.58 460.13 464.75 1,594,042 -3.17(-0.68%)
Jul 03, 2024 469.04 469.89 465.82 467.92 993,917 +2.31(+0.50%)
Jul 02, 2024 461.51 466.27 459.60 465.61 1,491,740 +1.95(+0.42%)
Jul 01, 2024 454.51 464.02 454.01 463.66 1,850,095 +11.34(+2.51%)
Jun 28, 2024 450.10 457.34 449.53 452.32 3,839,659 +6.36(+1.43%)
Jun 27, 2024 449.78 449.78 442.80 445.96 2,834,525 -9.90(-2.17%)
Jun 26, 2024 455.41 457.93 452.45 455.86 2,130,730 -1.52(-0.33%)
Jun 25, 2024 459.46 464.08 456.75 457.38 1,633,365 -4.71(-1.02%)
Jun 24, 2024 451.25 463.52 450.00 462.09 1,880,937 +11.91(+2.65%)
Jun 21, 2024 458.68 458.80 449.90 450.18 3,926,915 -7.87(-1.72%)
Jun 20, 2024 458.00 460.41 455.24 458.05 2,080,618 +0.62(+0.14%)
Jun 18, 2024 449.57 457.69 448.51 457.43 1,798,509 +7.25(+1.61%)
Jun 17, 2024 445.10 450.78 443.39 450.18 1,531,618 +3.72(+0.83%)
Jun 14, 2024 441.99 448.23 439.15 446.46 1,559,066 +0.11(+0.02%)
Jun 13, 2024 446.73 448.32 442.15 446.35 1,849,044 -2.35(-0.52%)
Jun 12, 2024 455.60 457.64 446.19 448.70 1,729,999 +4.43(+1.00%)
Jun 11, 2024 451.04 451.86 443.38 444.27 1,937,814 -9.28(-2.05%)
Jun 10, 2024 452.33 455.36 450.30 453.55 1,750,029 -1.36(-0.30%)
Jun 07, 2024 455.44 461.16 454.50 454.91 1,736,192 -3.19(-0.70%)
Jun 06, 2024 461.82 464.52 457.01 458.10 1,597,284 -3.58(-0.78%)
Jun 05, 2024 457.55 463.01 457.50 461.68 1,678,838 +6.38(+1.40%)
Jun 04, 2024 450.50 457.71 449.21 455.30 1,834,974 +0.32(+0.07%)
Jun 03, 2024 458.87 458.87 450.20 454.98 1,930,718 -1.54(-0.34%)
May 31, 2024 449.76 456.77 448.12 456.52 2,638,349 +6.29(+1.40%)
May 30, 2024 453.00 455.86 447.60 450.23 2,135,246 -4.19(-0.92%)
May 29, 2024 452.10 455.98 448.93 454.42 2,328,921 -2.62(-0.57%)
May 28, 2024 457.17 460.90 456.15 457.04 1,942,448 -1.36(-0.30%)
May 24, 2024 457.07 462.45 456.34 458.41 1,944,166 +3.01(+0.66%)
May 23, 2024 461.44 461.52 454.66 455.39 2,268,264 -4.20(-0.91%)
May 22, 2024 464.55 467.50 456.98 459.60 2,745,829 -7.98(-1.71%)
May 21, 2024 459.45 468.47 459.42 467.58 2,779,388 +7.43(+1.61%)
May 20, 2024 465.38 468.64 459.82 460.15 2,607,015 -4.75(-1.02%)
May 17, 2024 463.57 465.84 461.46 464.91 1,666,103 +3.18(+0.69%)
May 16, 2024 461.58 465.43 459.50 461.73 2,082,508 -1.56(-0.34%)
May 15, 2024 458.81 463.39 458.17 463.29 2,229,984 +7.57(+1.66%)
May 14, 2024 452.10 458.99 451.28 455.71 2,427,292 +4.88(+1.08%)
May 13, 2024 453.52 454.45 450.59 450.83 1,589,041 -1.16(-0.26%)
May 10, 2024 453.77 455.99 451.59 452.00 1,834,983 -0.82(-0.18%)
May 09, 2024 443.65 453.68 443.65 452.82 2,726,256 +8.56(+1.93%)
May 08, 2024 440.14 445.32 439.39 444.26 2,018,827 +3.13(+0.71%)
May 07, 2024 442.49 444.73 440.21 441.13 2,070,659 +0.13(+0.03%)
May 06, 2024 439.09 441.70 437.04 441.00 1,925,863 +5.46(+1.25%)
May 03, 2024 432.38 439.64 432.30 435.54 2,421,010 +5.58(+1.30%)
May 02, 2024 428.61 431.04 425.59 429.97 2,099,559 +5.59(+1.32%)
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.