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

Goldman Sachs Group (NY: GS )

498.51 +1.59 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Dec 30, 2022 324.98 326.83 322.75 326.54 1,084,754 -0.05(-0.01%)
Dec 29, 2022 325.64 327.74 324.50 326.58 1,338,851 +2.43(+0.75%)
Dec 28, 2022 323.80 326.03 322.66 324.15 1,174,810 -1.05(-0.32%)
Dec 27, 2022 329.51 330.69 325.02 325.20 1,088,362 -3.37(-1.02%)
Dec 23, 2022 327.93 330.70 326.28 328.56 1,116,844 -0.07(-0.02%)
Dec 22, 2022 330.13 330.98 323.21 328.63 1,607,758 -4.35(-1.31%)
Dec 21, 2022 331.18 333.67 329.87 332.98 2,022,245 +5.39(+1.65%)
Dec 20, 2022 329.02 330.38 326.64 327.59 1,706,484 -0.11(-0.03%)
Dec 19, 2022 329.29 331.31 325.82 327.71 1,731,044 -1.65(-0.50%)
Dec 16, 2022 328.15 330.72 326.56 329.36 5,267,295 -3.31(-0.99%)
Dec 15, 2022 337.09 338.64 330.87 332.67 3,326,917 -10.03(-2.93%)
Dec 14, 2022 349.01 350.73 341.82 342.70 2,649,004 -7.90(-2.25%)
Dec 13, 2022 356.25 359.99 347.58 350.61 3,222,036 +5.24(+1.52%)
Dec 12, 2022 340.98 346.15 338.86 345.37 1,838,992 +3.84(+1.12%)
Dec 09, 2022 339.21 343.90 338.74 341.52 1,670,766 +1.01(+0.30%)
Dec 08, 2022 344.27 344.80 338.59 340.51 2,111,351 -1.75(-0.51%)
Dec 07, 2022 344.71 347.38 340.58 342.26 2,235,687 -2.84(-0.82%)
Dec 06, 2022 351.36 352.20 342.65 345.11 3,239,908 -8.21(-2.32%)
Dec 05, 2022 359.98 360.29 351.19 353.31 2,449,452 -8.60(-2.38%)
Dec 02, 2022 362.81 363.76 359.84 361.91 2,032,214 -3.07(-0.84%)
Dec 01, 2022 367.54 367.54 361.79 364.98 1,794,306 -2.23(-0.61%)
Nov 30, 2022 363.74 367.21 356.70 367.21 3,115,622 +4.70(+1.30%)
Nov 29, 2022 360.07 363.66 358.31 362.51 1,848,681 +1.28(+0.35%)
Nov 28, 2022 364.14 366.93 359.85 361.24 2,362,759 -6.14(-1.67%)
Nov 25, 2022 364.45 367.92 363.90 367.38 1,312,034 +2.47(+0.68%)
Nov 23, 2022 362.69 366.75 362.23 364.91 1,974,863 +2.25(+0.62%)
Nov 22, 2022 360.33 364.51 360.33 362.66 2,137,473 +3.46(+0.96%)
Nov 21, 2022 357.97 359.73 354.68 359.20 1,987,247 +0.95(+0.27%)
Nov 18, 2022 360.21 361.68 356.54 358.25 2,524,191 -0.55(-0.15%)
Nov 17, 2022 356.31 360.63 354.29 358.80 2,433,140 -2.41(-0.67%)
Nov 16, 2022 362.04 364.10 359.01 361.21 2,437,160 -0.52(-0.14%)
Nov 15, 2022 364.65 368.06 359.62 361.73 3,377,811 +0.49(+0.14%)
Nov 14, 2022 362.79 365.90 359.48 361.24 2,761,681 -2.65(-0.73%)
Nov 11, 2022 359.01 365.62 357.82 363.89 3,608,417 +6.48(+1.81%)
Nov 10, 2022 349.56 359.41 349.32 357.41 4,010,586 +15.41(+4.51%)
Nov 09, 2022 342.90 346.87 340.94 342.00 3,223,122 -1.91(-0.56%)
Nov 08, 2022 342.28 346.90 341.49 343.91 3,704,814 +1.38(+0.40%)
Nov 07, 2022 340.12 342.91 338.71 342.53 2,673,107 +4.39(+1.30%)
Nov 04, 2022 334.44 338.58 331.82 338.14 3,358,208 +8.54(+2.59%)
Nov 03, 2022 328.30 331.30 323.66 329.60 2,662,460 -0.87(-0.26%)
Nov 02, 2022 328.42 337.69 327.58 330.46 3,412,504 +1.14(+0.35%)
Nov 01, 2022 326.06 329.43 324.78 329.32 2,451,662 +3.85(+1.18%)
Oct 31, 2022 322.23 327.05 321.75 325.48 2,353,638 +2.54(+0.79%)
Oct 28, 2022 319.82 323.65 317.44 322.94 1,775,123 +4.38(+1.38%)
Oct 27, 2022 320.56 323.04 317.94 318.55 2,115,420 +1.41(+0.44%)
Oct 26, 2022 316.04 319.96 315.68 317.14 2,304,164 +3.11(+0.99%)
Oct 25, 2022 309.75 315.17 307.91 314.04 1,942,546 +3.50(+1.13%)
Oct 24, 2022 310.35 312.94 307.85 310.54 2,363,177 +3.40(+1.11%)
Oct 21, 2022 293.82 307.75 292.39 307.14 3,753,097 +13.50(+4.60%)
Oct 20, 2022 294.86 298.59 291.93 293.64 2,521,127 -0.90(-0.30%)
Oct 19, 2022 295.34 297.40 291.04 294.54 2,501,869 -1.97(-0.67%)
Oct 18, 2022 303.90 306.55 294.76 296.51 6,802,827 +6.75(+2.33%)
Oct 17, 2022 287.59 294.40 287.34 289.76 3,296,695 +6.35(+2.24%)
Oct 14, 2022 290.47 294.40 282.55 283.42 2,538,602 -6.69(-2.31%)
Oct 13, 2022 274.38 291.70 271.85 290.11 2,882,479 +11.11(+3.98%)
Oct 12, 2022 277.75 283.22 275.59 279.00 1,866,624 +1.04(+0.37%)
Oct 11, 2022 281.55 285.81 277.68 277.96 2,531,561 -5.98(-2.11%)
Oct 10, 2022 286.86 287.88 281.94 283.94 1,388,582 -0.51(-0.18%)
Oct 07, 2022 287.20 288.29 282.62 284.45 1,894,788 -3.39(-1.18%)
Oct 06, 2022 290.41 292.00 286.66 287.84 1,447,163 -4.09(-1.40%)
Oct 05, 2022 289.64 293.07 286.83 291.93 2,109,143 -5.55(-1.86%)
Oct 04, 2022 289.85 297.75 288.98 297.47 2,539,643 +14.85(+5.25%)
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.