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

Goldman Sachs Group (NY: GS )

517.79 -6.61 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jun 30, 2023 325.82 326.03 322.45 322.54 2,361,845 -0.55(-0.17%)
Jun 29, 2023 317.85 325.50 316.25 323.09 3,553,485 +9.43(+3.01%)
Jun 28, 2023 311.72 314.90 310.69 313.66 2,422,526 +0.21(+0.07%)
Jun 27, 2023 312.41 315.68 310.56 313.45 2,156,747 +1.09(+0.35%)
Jun 26, 2023 315.13 316.64 312.17 312.36 2,480,408 -2.35(-0.75%)
Jun 23, 2023 316.56 317.71 314.07 314.71 2,612,015 -4.87(-1.52%)
Jun 22, 2023 323.69 324.26 319.01 319.58 2,409,430 -5.49(-1.69%)
Jun 21, 2023 328.45 330.00 324.92 325.07 2,157,989 -5.65(-1.71%)
Jun 20, 2023 335.32 335.38 329.23 330.72 3,210,689 -7.59(-2.24%)
Jun 16, 2023 341.38 341.40 337.11 338.31 4,544,943 -1.43(-0.42%)
Jun 15, 2023 337.32 344.00 335.69 339.74 3,342,958 +13.23(+4.05%)
May 08, 2023 329.64 330.30 325.67 326.51 1,607,266 -0.51(-0.16%)
May 05, 2023 325.06 327.87 322.42 327.02 2,413,385 +5.76(+1.79%)
May 04, 2023 325.95 326.98 318.56 321.26 2,964,676 -7.39(-2.25%)
May 03, 2023 332.36 334.83 328.25 328.65 1,825,191 -4.72(-1.42%)
May 02, 2023 339.01 339.89 330.00 333.37 2,397,023 -7.20(-2.11%)
May 01, 2023 344.05 347.46 340.37 340.57 1,374,820 -2.87(-0.84%)
Apr 28, 2023 340.05 344.10 339.70 343.44 1,723,696 +1.84(+0.54%)
Apr 27, 2023 340.14 343.36 338.76 341.60 1,767,349 +5.04(+1.50%)
Apr 26, 2023 337.58 340.60 334.64 336.56 2,065,882 -2.92(-0.86%)
Apr 25, 2023 341.00 343.47 338.33 339.48 2,136,699 -4.48(-1.30%)
Apr 24, 2023 341.99 345.06 341.53 343.96 1,966,088 +2.30(+0.67%)
Apr 21, 2023 339.00 342.36 336.00 341.66 2,278,871 +2.95(+0.87%)
Apr 20, 2023 334.95 339.31 334.32 338.71 2,217,962 +1.82(+0.54%)
Apr 19, 2023 332.98 336.99 331.67 336.89 2,625,026 +2.98(+0.89%)
Apr 18, 2023 328.00 336.55 326.13 333.91 7,548,417 -5.77(-1.70%)
Apr 17, 2023 336.00 340.45 333.68 339.68 3,007,329 +2.76(+0.82%)
Apr 14, 2023 336.53 339.63 334.32 336.92 2,275,659 +4.79(+1.44%)
Apr 13, 2023 330.08 332.94 327.00 332.13 1,764,483 +1.89(+0.57%)
Apr 12, 2023 331.72 332.07 327.18 330.24 1,861,966 +2.87(+0.88%)
Apr 11, 2023 326.05 329.20 323.67 327.37 1,558,023 +2.41(+0.74%)
Apr 10, 2023 322.40 324.99 321.31 324.96 1,114,316 +2.56(+0.79%)
Apr 06, 2023 320.38 323.23 319.98 322.40 1,310,999 +0.87(+0.27%)
Apr 05, 2023 319.62 322.08 319.37 321.53 1,329,200 -1.12(-0.35%)
Apr 04, 2023 326.82 326.87 320.12 322.65 1,536,468 -3.87(-1.19%)
Apr 03, 2023 326.14 328.98 323.15 326.52 1,808,805 -0.59(-0.18%)
Mar 31, 2023 323.47 327.33 322.42 327.11 2,281,102 +5.97(+1.86%)
Mar 30, 2023 324.56 324.87 319.88 321.14 1,456,437 +0.42(+0.13%)
Mar 29, 2023 322.50 322.71 318.68 320.72 1,475,644 +2.28(+0.72%)
Mar 28, 2023 319.09 320.61 316.12 318.44 1,224,377 -0.09(-0.03%)
Mar 27, 2023 318.62 320.90 317.17 318.53 2,299,330 +5.96(+1.91%)
Mar 24, 2023 310.15 312.75 305.36 312.57 2,457,183 -2.28(-0.72%)
Mar 23, 2023 315.21 321.36 312.64 314.85 2,584,886 +1.18(+0.38%)
Mar 22, 2023 317.28 322.22 313.50 313.67 2,505,427 -3.61(-1.14%)
Mar 21, 2023 317.62 320.32 315.35 317.28 3,240,886 +7.75(+2.50%)
Mar 20, 2023 306.78 312.20 306.25 309.53 3,956,366 +5.99(+1.97%)
Mar 17, 2023 310.09 310.40 301.87 303.54 6,369,773 -11.55(-3.67%)
Mar 16, 2023 309.00 318.32 304.92 315.09 4,400,776 +2.90(+0.93%)
Mar 15, 2023 310.77 312.51 304.41 312.19 6,594,770 -9.96(-3.09%)
Mar 14, 2023 324.77 326.37 318.94 322.15 3,785,255 +6.64(+2.10%)
Mar 13, 2023 319.67 326.11 314.54 315.51 5,659,516 -12.16(-3.71%)
Mar 10, 2023 338.87 339.93 326.03 327.67 4,559,803 -14.42(-4.22%)
Mar 09, 2023 349.20 354.29 341.05 342.09 3,176,410 -7.20(-2.06%)
Mar 08, 2023 346.19 349.69 345.17 349.29 1,581,682 +3.21(+0.93%)
Mar 07, 2023 355.55 356.20 345.62 346.08 2,047,978 -10.97(-3.07%)
Mar 06, 2023 358.06 358.86 353.73 357.05 1,613,743 -0.04(-0.01%)
Mar 03, 2023 350.64 357.77 349.56 357.09 2,396,336 +7.99(+2.29%)
Mar 02, 2023 343.99 349.78 340.49 349.10 3,259,761 +2.87(+0.83%)
Mar 01, 2023 349.39 352.54 345.96 346.23 2,712,693 -5.42(-1.54%)
Feb 28, 2023 366.00 366.01 351.33 351.65 4,943,582 -13.88(-3.80%)
Feb 27, 2023 368.22 370.30 364.50 365.53 2,841,434 +1.68(+0.46%)
Feb 24, 2023 360.17 365.18 359.53 363.85 2,428,661 +0.31(+0.09%)
Feb 23, 2023 363.20 367.88 359.61 363.54 1,931,428 +2.65(+0.73%)
Feb 22, 2023 361.63 363.00 358.04 360.89 2,213,820 -0.23(-0.06%)
Feb 21, 2023 366.72 366.72 360.09 361.12 2,402,713 -7.38(-2.00%)
Feb 17, 2023 368.05 371.06 366.86 368.50 1,857,335 -1.70(-0.46%)
Feb 16, 2023 370.75 374.25 368.80 370.20 1,955,551 -4.14(-1.11%)
Feb 15, 2023 368.74 374.37 368.25 374.34 1,687,223 +2.56(+0.69%)
Feb 14, 2023 373.94 377.05 369.38 371.78 2,161,374 -2.24(-0.60%)
Feb 13, 2023 369.09 375.06 368.00 374.02 1,570,649 +2.74(+0.74%)
Feb 10, 2023 367.00 372.23 364.56 371.28 1,933,371 +3.29(+0.89%)
Feb 09, 2023 377.04 379.68 367.80 367.99 2,052,078 -7.11(-1.90%)
Feb 08, 2023 372.92 378.35 371.98 375.10 1,892,846 +0.70(+0.19%)
Feb 07, 2023 368.17 376.31 367.34 374.40 2,205,499 +3.60(+0.97%)
Feb 06, 2023 369.00 371.25 365.78 370.80 1,816,226 +0.85(+0.23%)
Feb 03, 2023 365.62 374.57 365.44 369.95 2,243,051 +0.48(+0.13%)
Feb 02, 2023 368.00 372.89 364.55 369.47 2,618,838 +3.76(+1.03%)
Feb 01, 2023 359.10 368.94 358.76 365.71 2,887,588 -0.10(-0.03%)
Jan 31, 2023 359.16 365.92 356.86 365.81 2,311,486 +8.35(+2.34%)
Jan 30, 2023 353.29 362.33 352.40 357.46 3,184,515 +3.76(+1.06%)
Jan 27, 2023 351.95 355.99 351.83 353.70 2,427,639 -1.27(-0.36%)
Jan 26, 2023 351.73 355.00 349.52 354.97 1,916,968 +5.34(+1.53%)
Jan 25, 2023 344.75 349.95 343.90 349.63 1,984,604 +1.30(+0.37%)
Jan 24, 2023 340.00 350.30 340.00 348.33 2,370,838 -0.81(-0.23%)
Jan 23, 2023 341.67 349.56 336.16 349.14 4,914,261 +7.30(+2.14%)
Jan 20, 2023 349.87 352.25 338.21 341.84 11,247,376 -8.91(-2.54%)
Jan 19, 2023 346.03 352.16 345.52 350.75 3,100,431 +1.66(+0.48%)
Jan 18, 2023 348.32 354.79 347.80 349.09 5,582,105 -0.83(-0.24%)
Jan 17, 2023 364.80 366.79 344.00 349.92 14,440,246 -24.08(-6.44%)
Jan 13, 2023 363.49 374.35 362.36 374.00 3,475,239 +4.06(+1.10%)
Jan 12, 2023 366.24 370.10 362.57 369.94 2,102,391 +5.46(+1.50%)
Jan 11, 2023 358.87 365.50 356.21 364.48 2,126,329 +7.12(+1.99%)
Jan 10, 2023 352.64 357.50 350.50 357.36 1,610,055 +4.36(+1.24%)
Jan 09, 2023 351.88 356.50 349.50 353.00 1,988,977 +4.92(+1.41%)
Jan 06, 2023 347.30 349.00 340.94 348.08 3,097,817 +4.32(+1.26%)
Jan 05, 2023 344.25 345.14 340.14 343.76 1,397,848 -3.94(-1.13%)
Jan 04, 2023 348.03 350.31 345.08 347.70 1,880,279 +1.48(+0.43%)
Jan 03, 2023 345.50 348.60 342.81 346.22 1,589,684 +2.84(+0.83%)
Dec 30, 2022 341.74 343.69 339.40 343.38 1,031,545 -0.05(-0.01%)
Dec 29, 2022 342.44 344.64 341.24 343.43 1,273,178 +2.56(+0.75%)
Dec 28, 2022 340.50 342.85 339.30 340.87 1,117,183 -1.10(-0.32%)
Dec 27, 2022 346.51 347.75 341.79 341.97 1,034,976 -3.54(-1.02%)
Dec 23, 2022 344.84 347.76 343.11 345.51 1,062,061 -0.07(-0.02%)
Dec 22, 2022 347.16 348.05 339.88 345.58 1,528,894 -4.58(-1.31%)
Dec 21, 2022 348.26 350.88 346.89 350.16 1,923,050 +5.67(+1.65%)
Dec 20, 2022 345.99 347.42 343.49 344.49 1,622,778 -0.12(-0.03%)
Dec 19, 2022 346.27 348.40 342.63 344.61 1,646,133 -1.74(-0.50%)
Dec 16, 2022 345.08 347.78 343.41 346.35 5,008,923 -3.48(-0.99%)
Dec 15, 2022 354.48 356.11 347.94 349.83 3,163,725 -10.55(-2.93%)
Dec 14, 2022 367.01 368.82 359.45 360.38 2,519,065 -8.31(-2.25%)
Dec 13, 2022 374.63 378.56 365.51 368.69 3,063,988 +5.51(+1.52%)
Dec 12, 2022 358.57 364.01 356.34 363.18 1,748,786 +4.04(+1.12%)
Dec 09, 2022 356.71 361.64 356.21 359.14 1,588,812 +1.06(+0.30%)
Dec 08, 2022 362.03 362.59 356.06 358.08 2,007,785 -1.84(-0.51%)
Dec 07, 2022 362.49 365.30 358.15 359.92 2,126,022 -2.99(-0.82%)
Dec 06, 2022 369.48 370.37 360.33 362.91 3,080,984 -8.63(-2.32%)
Dec 05, 2022 378.55 378.87 369.31 371.54 2,329,301 -9.04(-2.38%)
Dec 02, 2022 381.52 382.52 378.40 380.58 1,932,530 -3.23(-0.84%)
Dec 01, 2022 386.50 386.50 380.45 383.81 1,706,292 -2.34(-0.61%)
Nov 30, 2022 382.50 386.15 375.10 386.15 2,962,794 +2.44(+0.64%)
Nov 29, 2022 381.13 384.93 379.26 383.71 1,746,546 +1.35(+0.35%)
Nov 28, 2022 385.43 388.39 380.89 382.36 2,232,222 -6.50(-1.67%)
Nov 25, 2022 385.76 389.44 385.18 388.86 1,239,547 +2.61(+0.68%)
Nov 23, 2022 383.90 388.20 383.41 386.25 1,865,756 +2.38(+0.62%)
Nov 22, 2022 381.40 385.82 381.40 383.87 2,019,382 +3.66(+0.96%)
Nov 21, 2022 378.90 380.77 375.42 380.21 1,877,456 +1.01(+0.27%)
Nov 18, 2022 381.28 382.83 377.39 379.20 2,384,735 -0.58(-0.15%)
Nov 17, 2022 377.15 381.72 375.01 379.78 2,298,714 -2.55(-0.67%)
Nov 16, 2022 383.21 385.39 380.01 382.33 2,302,512 -0.55(-0.14%)
Nov 15, 2022 385.98 389.58 380.65 382.88 3,191,194 +0.52(+0.14%)
Nov 14, 2022 384.00 387.30 380.50 382.36 2,609,104 -2.81(-0.73%)
Nov 11, 2022 380.00 387.00 378.75 385.17 3,409,060 +6.86(+1.81%)
Nov 10, 2022 370.00 380.43 369.74 378.31 3,789,010 +16.31(+4.51%)
Nov 09, 2022 362.95 367.15 360.88 362.00 3,045,052 -2.02(-0.55%)
Nov 08, 2022 362.30 367.19 361.46 364.02 3,500,131 +1.46(+0.40%)
Nov 07, 2022 360.01 362.96 358.52 362.56 2,525,424 +4.65(+1.30%)
Nov 04, 2022 354.00 358.38 351.23 357.91 3,172,674 +9.04(+2.59%)
Nov 03, 2022 347.50 350.67 342.59 348.87 2,515,365 -0.92(-0.26%)
Nov 02, 2022 347.62 357.44 346.74 349.79 3,223,971 +1.21(+0.35%)
Nov 01, 2022 345.13 348.69 343.77 348.58 2,316,213 +4.07(+1.18%)
Oct 31, 2022 341.07 346.18 340.57 344.51 2,223,605 +2.69(+0.79%)
Oct 28, 2022 338.52 342.58 336.00 341.82 1,677,052 +4.64(+1.38%)
Oct 27, 2022 339.31 341.93 336.53 337.18 1,998,548 +1.49(+0.44%)
Oct 26, 2022 334.52 338.67 334.14 335.69 2,176,864 +3.29(+0.99%)
Oct 25, 2022 327.86 333.60 325.92 332.40 1,835,225 +3.70(+1.13%)
Oct 24, 2022 328.50 331.24 325.85 328.70 2,232,617 +3.60(+1.11%)
Oct 21, 2022 311.00 325.75 309.49 325.10 3,545,747 +14.29(+4.60%)
Oct 20, 2022 312.10 316.05 309.00 310.81 2,381,840 -0.95(-0.30%)
Oct 19, 2022 312.61 314.79 308.06 311.76 2,363,646 -2.09(-0.67%)
Oct 18, 2022 321.67 324.48 312.00 313.85 6,426,985 +7.14(+2.33%)
Oct 17, 2022 304.41 311.62 304.14 306.71 3,114,560 +6.72(+2.24%)
Oct 14, 2022 307.46 311.62 299.07 299.99 2,398,350 -7.08(-2.31%)
Oct 13, 2022 290.42 308.75 287.75 307.07 2,723,228 +11.76(+3.98%)
Oct 12, 2022 293.99 299.78 291.71 295.31 1,763,497 +1.10(+0.37%)
Oct 11, 2022 298.01 302.52 293.92 294.21 2,391,698 -6.33(-2.11%)
Oct 10, 2022 303.63 304.72 298.43 300.54 1,311,866 -0.54(-0.18%)
Oct 07, 2022 304.00 305.15 299.15 301.08 1,790,105 -3.59(-1.18%)
Oct 06, 2022 307.39 309.08 303.42 304.67 1,367,211 -4.33(-1.40%)
Oct 05, 2022 306.58 310.21 303.60 309.00 1,992,618 -5.87(-1.86%)
Oct 04, 2022 306.80 315.16 305.88 314.87 2,399,333 +15.72(+5.25%)
Oct 03, 2022 297.17 301.23 291.10 299.15 1,938,629 +6.10(+2.08%)
Sep 30, 2022 296.00 301.09 292.70 293.05 1,970,815 -3.06(-1.03%)
Sep 29, 2022 297.07 299.35 291.55 296.11 1,930,545 -4.68(-1.56%)
Sep 28, 2022 294.00 302.41 292.49 300.79 2,289,460 +9.41(+3.23%)
Sep 27, 2022 297.50 299.15 288.62 291.38 2,006,415 -3.24(-1.10%)
Sep 26, 2022 299.00 302.10 292.31 294.62 2,305,704 -7.35(-2.43%)
Sep 23, 2022 307.55 309.79 297.46 301.97 2,918,467 -10.95(-3.50%)
Sep 22, 2022 322.32 323.38 311.20 312.92 2,239,355 -7.79(-2.43%)
Sep 21, 2022 324.92 329.79 320.63 320.71 1,795,608 -2.55(-0.79%)
Sep 20, 2022 325.70 326.80 320.01 323.26 1,569,596 -5.40(-1.64%)
Sep 19, 2022 320.57 329.29 320.54 328.66 1,652,511 +2.45(+0.75%)
Sep 16, 2022 326.38 329.00 319.79 326.21 2,946,757 -5.41(-1.63%)
Sep 15, 2022 328.73 335.28 327.59 331.62 1,489,302 +4.36(+1.33%)
Sep 14, 2022 328.45 330.93 323.50 327.26 1,952,931 -1.13(-0.34%)
Sep 13, 2022 336.08 336.52 326.83 328.39 2,241,894 -14.19(-4.14%)
Sep 12, 2022 341.66 344.37 340.09 342.58 1,563,305 +2.48(+0.73%)
Sep 09, 2022 337.98 341.03 337.03 340.10 1,445,701 +4.72(+1.41%)
Sep 08, 2022 330.29 335.81 327.36 335.38 1,775,483 +4.82(+1.46%)
Sep 07, 2022 324.25 332.15 323.25 330.56 1,496,730 +4.07(+1.25%)
Sep 06, 2022 332.32 333.25 323.46 326.49 1,578,138 -4.99(-1.51%)
Sep 02, 2022 334.68 340.31 329.97 331.48 2,215,460 -2.02(-0.61%)
Sep 01, 2022 329.87 333.69 324.62 333.50 1,574,145 +0.83(+0.25%)
Aug 31, 2022 331.55 335.14 329.68 332.67 2,487,691 -0.96(-0.29%)
Aug 30, 2022 335.00 336.01 331.18 333.63 1,830,229 -0.29(-0.09%)
Aug 29, 2022 333.92 336.40 332.01 333.92 1,834,722 -2.48(-0.74%)
Aug 26, 2022 348.34 348.74 336.00 336.40 1,703,941 -10.09(-2.91%)
Aug 25, 2022 344.45 346.86 342.11 346.49 1,772,323 +4.55(+1.33%)
Aug 24, 2022 339.02 344.32 338.59 341.94 1,530,819 +1.76(+0.52%)
Aug 23, 2022 341.95 344.07 339.03 340.18 1,537,911 -2.24(-0.65%)
Aug 22, 2022 342.44 344.53 340.76 342.42 1,723,696 -6.85(-1.96%)
Aug 19, 2022 351.00 351.86 347.50 349.27 1,812,267 -5.25(-1.48%)
Aug 18, 2022 352.66 355.10 350.86 354.52 1,102,036 +0.78(+0.22%)
Aug 17, 2022 351.90 355.59 350.77 353.74 1,575,220 -1.23(-0.35%)
Aug 16, 2022 352.99 356.47 352.02 354.97 1,740,819 -0.88(-0.25%)
Aug 15, 2022 351.00 358.62 349.05 355.85 2,045,436 +2.03(+0.57%)
Aug 12, 2022 353.44 354.56 350.15 353.82 2,369,177 +2.14(+0.61%)
Aug 11, 2022 350.00 356.05 349.77 351.68 2,360,931 +3.77(+1.08%)
Aug 10, 2022 341.36 349.70 341.35 347.91 2,459,194 +11.29(+3.35%)
Aug 09, 2022 336.15 338.17 334.57 336.62 1,587,813 +1.94(+0.58%)
Aug 08, 2022 337.11 338.84 334.34 334.68 1,460,362 +0.01(+0.00%)
Aug 05, 2022 330.90 336.91 329.67 334.67 1,876,393 +2.80(+0.84%)
Aug 04, 2022 333.28 334.30 330.62 331.87 1,533,368 -1.30(-0.39%)
Aug 03, 2022 332.07 335.51 329.62 333.17 1,769,893 +5.29(+1.61%)
Aug 02, 2022 329.50 331.83 327.22 327.88 1,862,750 -4.20(-1.26%)
Aug 01, 2022 331.73 334.80 329.01 332.08 1,476,467 -1.31(-0.39%)
Jul 29, 2022 329.50 335.18 329.50 333.39 2,112,387 +4.28(+1.30%)
Jul 28, 2022 325.30 329.98 321.89 329.11 1,820,007 +4.57(+1.41%)
Jul 27, 2022 320.29 326.39 318.38 324.54 2,082,977 +5.99(+1.88%)
Jul 26, 2022 321.77 324.29 317.76 318.55 2,054,273 -5.57(-1.72%)
Jul 25, 2022 325.97 327.29 322.60 324.12 4,024,177 +0.19(+0.06%)
Jul 22, 2022 327.11 329.05 322.19 323.93 1,830,288 -2.61(-0.80%)
Jul 21, 2022 320.51 327.16 319.85 326.54 2,518,278 +5.09(+1.58%)
Jul 20, 2022 317.28 322.17 316.31 321.45 3,488,985 +3.40(+1.07%)
Jul 19, 2022 303.59 319.14 303.50 318.05 5,639,376 +16.79(+5.57%)
Jul 18, 2022 305.76 311.25 298.71 301.26 6,764,783 +7.39(+2.51%)
Jul 15, 2022 286.50 296.43 285.15 293.87 3,457,634 +12.28(+4.36%)
Jul 14, 2022 284.24 284.24 277.98 281.59 3,171,579 -8.56(-2.95%)
Jul 13, 2022 290.51 291.19 285.81 290.15 1,883,904 -2.38(-0.81%)
Jul 12, 2022 289.71 299.08 289.51 292.53 1,772,260 -0.65(-0.22%)
Jul 11, 2022 293.20 296.54 291.88 293.18 1,520,178 -3.29(-1.11%)
Jul 08, 2022 300.50 300.89 295.07 296.47 1,443,764 -2.13(-0.71%)
Jul 07, 2022 297.66 299.07 293.60 298.60 2,045,680 +4.84(+1.65%)
Jul 06, 2022 296.27 297.34 290.60 293.76 1,774,196 -3.44(-1.16%)
Jul 05, 2022 293.00 297.35 288.36 297.20 2,481,983 -2.03(-0.68%)
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.