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 (%)
Jan 31, 2023 343.56 350.03 341.36 349.92 2,416,422 +7.99(+2.34%)
Jan 30, 2023 337.95 346.60 337.10 341.94 3,329,085 +3.60(+1.06%)
Jan 27, 2023 336.67 340.53 336.55 338.34 2,537,848 -1.22(-0.36%)
Jan 26, 2023 336.46 339.58 334.34 339.56 2,003,994 +5.11(+1.53%)
Jan 25, 2023 329.78 334.76 328.97 334.45 2,074,700 +1.24(+0.37%)
Jan 24, 2023 325.24 335.09 325.24 333.20 2,478,469 -0.78(-0.23%)
Jan 23, 2023 326.83 334.38 321.56 333.98 5,137,358 +6.98(+2.14%)
Jan 20, 2023 334.68 336.95 323.52 327.00 11,757,983 -8.52(-2.54%)
Jan 19, 2023 331.00 336.87 330.51 335.52 3,241,184 +1.59(+0.48%)
Jan 18, 2023 333.19 339.38 332.70 333.93 5,835,520 -0.79(-0.24%)
Jan 17, 2023 348.96 350.86 329.06 334.72 15,095,802 -23.04(-6.44%)
Jan 13, 2023 347.70 358.09 346.62 357.76 3,633,007 +3.88(+1.10%)
Jan 12, 2023 350.34 354.03 346.82 353.88 2,197,835 +5.22(+1.50%)
Jan 11, 2023 343.29 349.63 340.74 348.65 2,222,859 +6.81(+1.99%)
Jan 10, 2023 337.33 341.98 335.28 341.84 1,683,148 +4.17(+1.24%)
Jan 09, 2023 336.60 341.02 334.32 337.67 2,079,272 +4.71(+1.41%)
Jan 06, 2023 332.22 333.84 326.14 332.96 3,238,451 +4.13(+1.26%)
Jan 05, 2023 329.30 330.15 325.37 328.83 1,461,307 -3.77(-1.13%)
Jan 04, 2023 332.92 335.10 330.09 332.60 1,965,639 +1.42(+0.43%)
Jan 03, 2023 330.50 333.46 327.92 331.19 1,661,852 +2.72(+0.83%)
Dec 30, 2022 326.90 328.76 324.66 328.47 1,078,374 -0.05(-0.01%)
Dec 29, 2022 327.57 329.67 326.42 328.52 1,330,977 +2.45(+0.75%)
Dec 28, 2022 325.71 327.96 324.56 326.07 1,167,900 -1.05(-0.32%)
Dec 27, 2022 331.46 332.65 326.95 327.12 1,081,961 -3.39(-1.02%)
Dec 23, 2022 329.87 332.66 328.21 330.51 1,110,276 -0.07(-0.02%)
Dec 22, 2022 332.08 332.94 325.12 330.57 1,598,302 -4.38(-1.31%)
Dec 21, 2022 333.14 335.64 331.83 334.95 2,010,352 +5.42(+1.65%)
Dec 20, 2022 330.96 332.33 328.57 329.53 1,696,448 -0.12(-0.03%)
Dec 19, 2022 331.23 333.27 327.75 329.64 1,720,863 -1.66(-0.50%)
Dec 16, 2022 330.09 332.68 328.49 331.31 5,236,317 -3.33(-0.99%)
Dec 15, 2022 339.09 340.64 332.83 334.64 3,307,351 -10.09(-2.93%)
Dec 14, 2022 351.07 352.81 343.84 344.73 2,633,425 -7.95(-2.25%)
Dec 13, 2022 358.36 362.12 349.64 352.68 3,203,086 +5.27(+1.52%)
Dec 12, 2022 343.00 348.20 340.87 347.41 1,828,177 +3.86(+1.12%)
Dec 09, 2022 341.22 345.94 340.75 343.54 1,660,940 +1.01(+0.30%)
Dec 08, 2022 346.31 346.84 340.59 342.53 2,098,934 -1.76(-0.51%)
Dec 07, 2022 346.75 349.44 342.60 344.29 2,222,538 -2.86(-0.82%)
Dec 06, 2022 353.44 354.29 344.68 347.15 3,220,854 -8.25(-2.32%)
Dec 05, 2022 362.11 362.42 353.27 355.40 2,435,046 -8.65(-2.38%)
Dec 02, 2022 364.95 365.91 361.97 364.05 2,020,262 -3.09(-0.84%)
Dec 01, 2022 369.72 369.72 363.93 367.14 1,783,754 -2.24(-0.61%)
Nov 30, 2022 365.89 369.38 358.81 369.38 3,097,298 +4.73(+1.30%)
Nov 29, 2022 362.20 365.81 360.43 364.65 1,837,809 +1.28(+0.35%)
Nov 28, 2022 366.29 369.10 361.98 363.37 2,348,863 -6.18(-1.67%)
Nov 25, 2022 366.60 370.10 366.05 369.55 1,304,317 +2.48(+0.68%)
Nov 23, 2022 364.84 368.92 364.37 367.07 1,963,248 +2.26(+0.62%)
Nov 22, 2022 362.46 366.67 362.46 364.81 2,124,902 +3.48(+0.96%)
Nov 21, 2022 360.08 361.86 356.78 361.33 1,975,559 +0.96(+0.27%)
Nov 18, 2022 362.35 363.82 358.65 360.37 2,509,346 -0.55(-0.15%)
Nov 17, 2022 358.42 362.76 356.39 360.92 2,418,830 -2.42(-0.67%)
Nov 16, 2022 364.18 366.26 361.14 363.34 2,422,826 -0.52(-0.14%)
Nov 15, 2022 366.81 370.23 361.75 363.87 3,357,945 +0.50(+0.14%)
Nov 14, 2022 364.93 368.07 361.61 363.37 2,745,439 -2.67(-0.73%)
Nov 11, 2022 361.13 367.78 359.94 366.04 3,587,195 +6.52(+1.81%)
Nov 10, 2022 351.63 361.54 351.38 359.52 3,986,999 +15.50(+4.51%)
Nov 09, 2022 344.93 348.92 342.96 344.02 3,204,167 -1.92(-0.55%)
Nov 08, 2022 344.31 348.96 343.51 345.94 3,683,025 +1.39(+0.40%)
Nov 07, 2022 342.13 344.94 340.71 344.56 2,657,386 +4.42(+1.30%)
Nov 04, 2022 336.42 340.58 333.79 340.14 3,338,457 +8.59(+2.59%)
Nov 03, 2022 330.24 333.26 325.58 331.55 2,646,802 -0.87(-0.26%)
Nov 02, 2022 330.36 339.69 329.52 332.42 3,392,435 +1.15(+0.35%)
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.