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

Goldman Sachs Group (NY: GS )

457.17 -2.64 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Apr 28, 2023 327.61 331.51 327.27 330.88 1,789,137 +1.77(+0.54%)
Apr 27, 2023 327.70 330.80 326.37 329.11 1,834,447 +4.86(+1.50%)
Apr 26, 2023 325.23 328.14 322.40 324.25 2,144,315 -2.81(-0.86%)
Apr 25, 2023 328.53 330.91 325.95 327.06 2,217,820 -4.32(-1.30%)
Apr 24, 2023 329.48 332.44 329.04 331.38 2,040,732 +2.22(+0.67%)
Apr 21, 2023 326.60 329.84 323.71 329.16 2,365,390 +2.84(+0.87%)
Apr 20, 2023 322.70 326.90 322.09 326.32 2,302,168 +1.75(+0.54%)
Apr 19, 2023 320.80 324.66 319.54 324.57 2,724,687 +2.87(+0.89%)
Apr 18, 2023 316.00 324.24 314.20 321.70 7,834,999 -5.56(-1.70%)
Apr 17, 2023 323.71 328.00 321.48 327.25 3,121,504 +2.66(+0.82%)
Apr 14, 2023 324.22 327.21 322.09 324.60 2,362,056 +4.61(+1.44%)
Apr 13, 2023 318.01 320.76 315.04 319.98 1,831,473 +1.82(+0.57%)
Apr 12, 2023 319.59 319.92 315.21 318.16 1,932,657 +2.76(+0.88%)
Apr 11, 2023 314.12 317.16 311.83 315.40 1,617,174 +2.32(+0.74%)
Apr 10, 2023 310.61 313.10 309.56 313.07 1,156,622 +2.47(+0.79%)
Apr 06, 2023 308.66 311.40 308.28 310.61 1,360,772 +0.84(+0.27%)
Apr 05, 2023 307.93 310.30 307.69 309.77 1,379,664 -1.08(-0.35%)
Apr 04, 2023 314.87 314.91 308.41 310.85 1,594,801 -3.73(-1.19%)
Apr 03, 2023 314.21 316.95 311.33 314.58 1,877,477 -0.57(-0.18%)
Mar 31, 2023 311.64 315.36 310.63 315.14 2,367,706 +5.75(+1.86%)
Mar 30, 2023 312.69 312.99 308.18 309.39 1,511,731 +0.41(+0.13%)
Mar 29, 2023 310.70 310.91 307.02 308.99 1,531,668 +2.20(+0.72%)
Mar 28, 2023 307.42 308.88 304.56 306.79 1,270,861 -0.09(-0.03%)
Mar 27, 2023 306.97 309.16 305.57 306.88 2,386,626 +5.74(+1.91%)
Mar 24, 2023 298.81 301.31 294.19 301.14 2,550,472 -2.20(-0.72%)
Mar 23, 2023 303.68 309.60 301.20 303.33 2,683,023 +1.14(+0.38%)
Mar 22, 2023 305.68 310.44 302.03 302.20 2,600,547 -3.48(-1.14%)
Mar 21, 2023 306.00 308.60 303.81 305.68 3,363,929 +7.47(+2.50%)
Mar 20, 2023 295.56 300.78 295.05 298.21 4,106,572 +5.77(+1.97%)
Mar 17, 2023 298.75 299.05 290.83 292.44 6,611,607 -11.13(-3.67%)
Mar 16, 2023 297.70 306.68 293.77 303.56 4,567,855 +2.79(+0.93%)
Mar 15, 2023 299.40 301.08 293.28 300.77 6,845,146 -9.60(-3.09%)
Mar 14, 2023 312.89 314.43 307.28 310.37 3,928,965 +6.40(+2.10%)
Mar 13, 2023 307.98 314.18 303.04 303.97 5,874,384 -11.71(-3.71%)
Mar 10, 2023 326.48 327.50 314.11 315.69 4,732,920 -13.89(-4.22%)
Mar 09, 2023 336.43 341.33 328.57 329.58 3,297,005 -6.94(-2.06%)
Mar 08, 2023 333.53 336.90 332.55 336.51 1,641,731 +3.09(+0.93%)
Mar 07, 2023 342.55 343.17 332.98 333.42 2,125,731 -10.57(-3.07%)
Mar 06, 2023 344.96 345.73 340.79 343.99 1,675,010 -0.04(-0.01%)
Mar 03, 2023 337.81 344.68 336.77 344.03 2,487,315 +7.70(+2.29%)
Mar 02, 2023 331.41 336.99 328.04 336.33 3,383,520 +2.77(+0.83%)
Mar 01, 2023 336.61 339.64 333.31 333.57 2,815,682 -2.81(-0.84%)
Feb 28, 2023 350.11 350.12 336.07 336.38 5,168,010 -13.28(-3.80%)
Feb 27, 2023 352.23 354.22 348.68 349.66 2,970,429 +1.61(+0.46%)
Feb 24, 2023 344.53 349.32 343.92 348.05 2,538,917 +0.30(+0.09%)
Feb 23, 2023 347.43 351.90 343.99 347.75 2,019,110 +2.53(+0.73%)
Feb 22, 2023 345.93 347.24 342.49 345.22 2,314,322 -0.22(-0.06%)
Feb 21, 2023 350.80 350.80 344.45 345.44 2,511,791 -7.06(-2.00%)
Feb 17, 2023 352.07 354.95 350.93 352.50 1,941,654 -1.63(-0.46%)
Feb 16, 2023 354.65 358.00 352.78 354.12 2,044,328 -3.96(-1.11%)
Feb 15, 2023 352.73 358.11 352.26 358.08 1,763,819 +2.45(+0.69%)
Feb 14, 2023 357.70 360.68 353.34 355.63 2,259,495 -2.14(-0.60%)
Feb 13, 2023 353.06 358.77 352.02 357.78 1,641,953 +2.62(+0.74%)
Feb 10, 2023 351.06 356.06 348.72 355.16 2,021,141 +3.15(+0.89%)
Feb 09, 2023 360.67 363.19 351.83 352.01 2,145,238 -6.80(-1.90%)
Feb 08, 2023 356.73 361.92 355.83 358.81 1,978,777 +0.67(+0.19%)
Feb 07, 2023 352.18 359.97 351.39 358.14 2,305,624 +3.44(+0.97%)
Feb 06, 2023 352.98 355.13 349.89 354.70 1,898,678 +0.81(+0.23%)
Feb 03, 2023 349.74 358.30 349.57 353.88 2,344,880 +0.46(+0.13%)
Feb 02, 2023 352.02 356.70 348.72 353.43 2,737,727 +3.60(+1.03%)
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.