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

Goldman Sachs Group (NY: GS )

497.55 +0.14 (+0.03%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 24, 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 (%)
Sep 23, 2024 498.21 501.40 495.22 497.41 952,884 -1.02(-0.20%)
Sep 20, 2024 500.19 502.05 495.48 498.43 4,452,620 -5.40(-1.07%)
Sep 19, 2024 494.74 506.41 493.46 503.83 3,060,176 +19.25(+3.97%)
Sep 18, 2024 485.40 492.99 481.77 484.58 1,699,864 -0.81(-0.17%)
Sep 17, 2024 488.00 489.73 481.80 485.39 1,444,843 +0.23(+0.05%)
Sep 16, 2024 481.43 487.38 479.49 485.16 1,500,342 +6.17(+1.29%)
Sep 13, 2024 475.99 482.10 475.50 478.99 1,794,647 +4.93(+1.04%)
Sep 12, 2024 471.30 474.34 465.40 474.06 1,481,453 +2.89(+0.61%)
Sep 11, 2024 463.98 471.89 457.48 471.17 2,426,015 +4.04(+0.86%)
Sep 10, 2024 489.13 489.20 461.57 467.13 3,582,482 -21.44(-4.39%)
Sep 09, 2024 485.53 494.28 483.39 488.57 1,712,635 +8.96(+1.87%)
Sep 06, 2024 486.60 495.41 477.06 479.61 1,995,562 -8.27(-1.70%)
Sep 05, 2024 493.58 495.77 483.07 487.88 1,827,964 -2.76(-0.56%)
Sep 04, 2024 486.70 496.19 486.70 490.64 1,509,280 +3.18(+0.65%)
Sep 03, 2024 507.47 509.70 485.40 487.46 2,372,980 -22.79(-4.47%)
Aug 30, 2024 507.83 511.19 505.17 510.25 1,839,066 +3.15(+0.62%)
Aug 29, 2024 503.02 510.22 498.19 507.10 1,575,511 +6.73(+1.35%)
Aug 28, 2024 503.62 505.38 495.54 500.37 1,575,420 -3.91(-0.77%)
Aug 27, 2024 504.85 508.47 503.61 504.28 983,703 -0.61(-0.12%)
Aug 26, 2024 509.33 510.48 502.35 504.88 1,090,731 -1.54(-0.30%)
Aug 23, 2024 499.79 509.43 496.90 506.42 1,762,197 +11.60(+2.34%)
Aug 22, 2024 494.08 496.76 491.88 494.82 949,397 +1.28(+0.26%)
Aug 21, 2024 496.56 497.83 491.13 493.54 922,492 -0.88(-0.18%)
Aug 20, 2024 500.91 501.19 493.58 494.42 2,134,079 -7.30(-1.45%)
Aug 19, 2024 502.03 504.79 498.91 501.71 1,034,093 +0.42(+0.08%)
Aug 16, 2024 494.13 501.94 494.08 501.29 1,596,608 +5.21(+1.05%)
Aug 15, 2024 502.03 503.93 495.33 496.08 1,742,145 +0.32(+0.06%)
Aug 14, 2024 490.00 496.41 485.53 495.77 1,554,905 +6.72(+1.37%)
Aug 13, 2024 487.41 490.37 483.61 489.05 1,251,100 +6.40(+1.33%)
Aug 12, 2024 487.38 489.97 480.90 482.64 1,850,339 -4.73(-0.97%)
Aug 09, 2024 482.17 489.11 479.36 487.38 1,632,321 +4.46(+0.92%)
Aug 08, 2024 475.06 484.86 474.35 482.91 1,948,057 +12.69(+2.70%)
Aug 07, 2024 476.57 485.68 469.79 470.23 2,602,521 +2.77(+0.59%)
Aug 06, 2024 458.30 472.45 454.74 467.45 2,222,353 +11.13(+2.44%)
Aug 05, 2024 444.96 460.46 434.80 456.32 4,201,603 -11.55(-2.47%)
Aug 02, 2024 488.21 491.55 464.46 467.87 6,151,673 -29.31(-5.89%)
Aug 01, 2024 507.00 511.00 491.77 497.18 4,030,333 -8.86(-1.75%)
Jul 31, 2024 501.89 514.22 501.89 506.04 2,674,278 +3.34(+0.66%)
Jul 30, 2024 495.38 506.47 495.37 502.70 2,657,896 +12.87(+2.63%)
Jul 29, 2024 497.48 499.05 488.17 489.82 1,608,771 -6.27(-1.26%)
Jul 26, 2024 492.81 501.04 492.74 496.10 2,263,169 +7.28(+1.49%)
Jul 25, 2024 483.19 493.19 480.39 488.82 1,502,100 +4.98(+1.03%)
Jul 24, 2024 486.38 493.07 482.96 483.84 1,608,404 -5.42(-1.11%)
Jul 23, 2024 484.21 492.89 483.42 489.26 2,032,051 +5.08(+1.05%)
Jul 22, 2024 481.71 486.59 479.54 484.18 1,803,038 +2.10(+0.44%)
Jul 19, 2024 486.24 489.70 480.35 482.08 2,044,697 -1.27(-0.26%)
Jul 18, 2024 496.58 500.73 481.37 483.35 3,339,354 -15.88(-3.18%)
Jul 17, 2024 500.04 506.48 496.49 499.23 3,932,162 -0.84(-0.17%)
Jul 16, 2024 491.10 503.61 489.10 500.06 4,002,754 +10.73(+2.19%)
Jul 15, 2024 477.43 490.10 473.51 489.33 3,583,748 +12.28(+2.57%)
Jul 12, 2024 478.10 480.60 475.29 477.06 2,747,035 +0.65(+0.14%)
Jul 11, 2024 477.18 480.32 473.47 476.41 2,264,947 +0.34(+0.07%)
Jul 10, 2024 469.73 477.04 467.09 476.07 1,957,033 +6.03(+1.28%)
Jul 09, 2024 462.86 476.48 458.87 470.05 4,553,027 +7.96(+1.72%)
Jul 08, 2024 464.90 472.07 461.31 462.09 2,227,413 +0.07(+0.01%)
Jul 05, 2024 464.72 464.83 457.42 462.02 1,603,472 -3.15(-0.68%)
Jul 03, 2024 466.28 467.13 463.08 465.17 999,797 +2.30(+0.50%)
Jul 02, 2024 458.80 463.53 456.90 462.87 1,500,565 +1.94(+0.42%)
Jul 01, 2024 451.84 461.29 451.34 460.93 1,861,040 +11.27(+2.51%)
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%)
Apr 01, 2024 411.74 412.99 407.11 408.61 1,886,009 -4.13(-1.00%)
Mar 28, 2024 411.27 413.32 410.06 412.74 2,438,645 +2.41(+0.59%)
Mar 27, 2024 404.76 410.56 403.53 410.32 2,381,658 +8.96(+2.23%)
Mar 26, 2024 401.27 404.48 399.72 401.36 1,422,767 +1.23(+0.31%)
Mar 25, 2024 402.04 405.59 399.07 400.14 1,704,099 -1.86(-0.46%)
Mar 22, 2024 409.49 411.82 400.97 402.00 2,216,570 -6.81(-1.67%)
Mar 21, 2024 395.03 409.11 394.36 408.80 4,668,786 +17.04(+4.35%)
Mar 20, 2024 381.78 391.80 381.42 391.77 2,182,710 +7.72(+2.01%)
Mar 19, 2024 379.51 386.14 379.15 384.05 2,012,054 +4.24(+1.12%)
Mar 18, 2024 384.04 384.33 378.86 379.81 2,093,861 -2.81(-0.73%)
Mar 15, 2024 384.26 386.49 381.82 382.62 3,809,130 -1.38(-0.36%)
Mar 14, 2024 389.75 391.68 380.88 384.00 3,213,556 -3.66(-0.94%)
Mar 13, 2024 384.30 390.56 383.58 387.66 2,399,092 +4.08(+1.06%)
Mar 12, 2024 383.02 384.51 379.23 383.58 1,724,320 +2.00(+0.52%)
Mar 11, 2024 381.10 381.83 376.90 381.58 1,674,271 -0.82(-0.21%)
Mar 08, 2024 384.12 390.93 382.12 382.40 1,677,284 -1.42(-0.37%)
Mar 07, 2024 387.25 389.83 382.47 383.82 2,057,164 -1.13(-0.29%)
Mar 06, 2024 390.31 390.60 379.96 384.95 2,724,456 -1.32(-0.34%)
Mar 05, 2024 386.09 392.77 385.68 386.27 2,855,612 -1.32(-0.34%)
Mar 04, 2024 384.20 391.87 381.62 387.60 1,978,527 +4.10(+1.07%)
Mar 01, 2024 385.01 386.40 380.68 383.50 1,718,299 -0.94(-0.24%)
Feb 29, 2024 390.53 391.28 381.10 384.44 3,175,964 -4.08(-1.05%)
Feb 28, 2024 382.60 388.60 382.41 388.52 2,603,353 +5.06(+1.32%)
Feb 27, 2024 384.88 388.45 382.00 383.46 1,758,213 +0.58(+0.15%)
Feb 26, 2024 383.69 388.61 381.50 382.88 1,831,080 -0.81(-0.21%)
Feb 23, 2024 382.66 389.32 381.89 383.69 2,290,740 +0.57(+0.15%)
Feb 22, 2024 381.91 388.16 381.68 383.12 2,370,980 +2.16(+0.57%)
Feb 21, 2024 374.66 381.35 374.09 380.96 1,806,454 +3.68(+0.98%)
Feb 20, 2024 373.78 378.32 373.69 377.29 2,404,094 +0.08(+0.02%)
Feb 16, 2024 376.03 380.29 373.78 377.21 2,422,401 -0.96(-0.25%)
Feb 15, 2024 372.28 379.93 372.01 378.17 2,311,296 +7.24(+1.95%)
Feb 14, 2024 373.71 374.30 368.70 370.93 2,078,981 -0.70(-0.19%)
Feb 13, 2024 380.30 381.84 368.14 371.62 3,088,620 -13.63(-3.54%)
Feb 12, 2024 377.76 388.89 377.09 385.25 2,850,850 +8.22(+2.18%)
Feb 09, 2024 377.53 378.87 375.39 377.03 2,067,095 -0.77(-0.20%)
Feb 08, 2024 378.74 380.81 374.17 377.80 1,963,815 -1.59(-0.42%)
Feb 07, 2024 378.06 379.79 375.30 379.38 2,000,244 +1.64(+0.43%)
Feb 06, 2024 375.81 379.54 375.79 377.75 1,516,361 +1.93(+0.51%)
Feb 05, 2024 377.36 378.08 373.83 375.81 2,272,463 -4.75(-1.25%)
Feb 02, 2024 374.62 381.43 373.44 380.56 2,222,718 +3.94(+1.04%)
Feb 01, 2024 377.20 382.21 371.67 376.63 2,179,109 -0.16(-0.04%)
Jan 31, 2024 378.74 386.50 376.48 376.79 3,483,407 -2.81(-0.74%)
Jan 30, 2024 376.77 380.62 374.41 379.59 3,972,164 +6.19(+1.66%)
Jan 29, 2024 368.82 373.68 367.20 373.40 1,663,582 +2.72(+0.73%)
Jan 26, 2024 371.53 373.73 369.66 370.68 3,532,547 -4.82(-1.28%)
Jan 25, 2024 375.49 379.43 374.82 375.50 2,420,928 +3.24(+0.87%)
Jan 24, 2024 374.63 377.37 372.05 372.26 2,141,513 -1.34(-0.36%)
Jan 23, 2024 372.83 376.15 371.50 373.61 3,382,498 -5.09(-1.34%)
Jan 22, 2024 379.09 385.34 377.32 378.70 2,977,581 +3.69(+0.98%)
Jan 19, 2024 369.64 376.09 365.07 375.01 2,653,198 +5.19(+1.40%)
Jan 18, 2024 373.17 374.46 367.51 369.82 1,804,719 -0.26(-0.07%)
Jan 17, 2024 368.14 373.05 367.09 370.08 2,461,391 -3.21(-0.86%)
Jan 16, 2024 371.24 377.77 367.28 373.29 4,001,127 +2.65(+0.71%)
Jan 12, 2024 376.13 378.59 369.50 370.64 2,272,963 -1.96(-0.53%)
Jan 11, 2024 373.72 373.81 367.63 372.61 2,251,504 -2.17(-0.58%)
Jan 10, 2024 374.18 375.84 371.41 374.77 1,577,017 -1.75(-0.46%)
Jan 09, 2024 377.36 378.69 374.59 376.52 1,741,285 -5.02(-1.32%)
Jan 08, 2024 378.71 381.76 374.84 381.54 1,937,864 +2.38(+0.63%)
Jan 05, 2024 374.73 382.14 373.91 379.17 2,969,800 +3.42(+0.91%)
Jan 04, 2024 376.33 379.81 374.76 375.75 1,649,040 +1.14(+0.30%)
Jan 03, 2024 376.66 378.14 369.68 374.61 2,308,058 -6.39(-1.68%)
Jan 02, 2024 375.79 381.82 375.00 380.99 2,306,457 +2.48(+0.66%)
Dec 29, 2023 378.32 379.37 376.35 378.51 898,220 -0.63(-0.17%)
Dec 28, 2023 377.29 380.46 376.41 379.14 1,044,357 +1.89(+0.50%)
Dec 27, 2023 374.03 378.49 373.15 377.25 1,393,408 +2.82(+0.75%)
Dec 26, 2023 373.49 375.41 372.90 374.43 853,311 +0.94(+0.25%)
Dec 22, 2023 374.81 376.27 372.27 373.49 1,567,708 +0.08(+0.02%)
Dec 21, 2023 372.90 374.31 369.92 373.41 1,326,780 +2.99(+0.81%)
Dec 20, 2023 373.57 377.88 370.15 370.42 1,749,232 -4.84(-1.29%)
Dec 19, 2023 368.94 376.55 367.50 375.25 2,192,099 +5.94(+1.61%)
Dec 18, 2023 374.09 375.56 368.84 369.32 2,793,504 -4.03(-1.08%)
Dec 15, 2023 373.04 378.63 372.18 373.35 4,618,930 -2.90(-0.77%)
Dec 14, 2023 359.61 378.93 358.13 376.25 5,478,264 +20.35(+5.72%)
Dec 13, 2023 346.30 356.02 344.99 355.91 2,929,389 +9.93(+2.87%)
Dec 12, 2023 344.80 347.33 343.00 345.98 1,628,289 +0.83(+0.24%)
Dec 11, 2023 344.83 346.39 342.48 345.14 1,848,711 +0.91(+0.27%)
Dec 08, 2023 337.83 345.66 337.31 344.23 2,281,936 +6.09(+1.80%)
Dec 07, 2023 337.24 338.20 335.57 338.14 2,203,914 +2.60(+0.77%)
Dec 06, 2023 337.05 340.47 335.17 335.54 1,905,094 +0.22(+0.06%)
Dec 05, 2023 340.08 340.31 334.13 335.32 2,448,455 -7.50(-2.19%)
Dec 04, 2023 339.79 343.90 338.79 342.82 2,219,895 +0.94(+0.28%)
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.