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

Goldman Sachs Group (NY: GS )

456.52 +6.29 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Dec 29, 2023 380.55 381.61 378.58 380.75 892,937 -0.63(-0.17%)
Dec 28, 2023 379.52 382.71 378.64 381.38 1,038,215 +1.90(+0.50%)
Dec 27, 2023 376.24 380.73 375.36 379.48 1,385,213 +2.83(+0.75%)
Dec 26, 2023 375.70 377.63 375.11 376.64 848,292 +0.95(+0.25%)
Dec 22, 2023 377.03 378.50 374.47 375.70 1,558,488 +0.08(+0.02%)
Dec 21, 2023 375.11 376.53 372.11 375.62 1,318,977 +3.01(+0.81%)
Dec 20, 2023 375.78 380.12 372.34 372.61 1,738,945 -4.87(-1.29%)
Dec 19, 2023 371.12 378.78 369.67 377.47 2,179,207 +5.97(+1.61%)
Dec 18, 2023 376.30 377.78 371.02 371.50 2,777,075 -4.06(-1.08%)
Dec 15, 2023 375.24 380.88 374.38 375.56 4,591,765 -2.92(-0.77%)
Dec 14, 2023 361.73 381.18 360.25 378.48 5,446,046 +20.47(+5.72%)
Dec 13, 2023 348.35 358.13 347.03 358.01 2,912,161 +9.99(+2.87%)
Dec 12, 2023 346.84 349.39 345.03 348.02 1,618,712 +0.84(+0.24%)
Dec 11, 2023 346.87 348.44 344.51 347.18 1,837,838 +0.92(+0.27%)
Dec 08, 2023 339.83 347.71 339.30 346.27 2,268,515 +6.13(+1.80%)
Dec 07, 2023 339.24 340.21 337.55 340.14 2,190,952 +2.62(+0.78%)
Dec 06, 2023 339.04 342.49 337.16 337.52 1,893,889 +0.22(+0.06%)
Dec 05, 2023 342.09 342.32 336.11 337.30 2,434,055 -7.54(-2.19%)
Dec 04, 2023 341.80 345.93 340.80 344.85 2,206,840 +0.95(+0.28%)
Dec 01, 2023 337.02 344.35 335.99 343.90 3,671,053 +6.80(+2.02%)
Nov 30, 2023 337.24 340.27 335.67 337.10 1,928,675 +1.26(+0.38%)
Nov 29, 2023 332.62 339.06 332.13 335.83 2,064,374 +5.29(+1.60%)
Nov 28, 2023 330.28 331.28 327.82 330.54 1,448,132 -0.06(-0.02%)
Nov 27, 2023 332.05 332.86 328.67 330.60 1,277,407 -1.41(-0.42%)
Nov 24, 2023 331.67 333.11 330.53 332.01 469,994 +0.50(+0.15%)
Nov 22, 2023 329.85 331.78 328.31 331.51 1,265,292 +3.59(+1.10%)
Nov 21, 2023 331.24 331.95 327.51 327.92 1,977,749 -4.39(-1.32%)
Nov 20, 2023 332.84 334.13 330.40 332.31 3,213,612 +0.25(+0.08%)
Nov 17, 2023 332.35 333.28 331.00 332.05 1,497,107 +2.47(+0.75%)
Nov 16, 2023 330.65 332.60 327.96 329.58 1,654,959 -0.91(-0.28%)
Nov 15, 2023 332.75 333.90 328.28 330.49 2,589,017 -1.10(-0.33%)
Nov 14, 2023 326.51 334.58 325.47 331.59 3,699,379 +11.56(+3.61%)
Nov 13, 2023 317.34 321.80 316.72 320.03 1,432,956 +1.37(+0.43%)
Nov 10, 2023 316.51 319.20 314.88 318.66 1,819,744 +4.63(+1.47%)
Nov 09, 2023 319.14 319.77 312.93 314.03 1,826,346 -3.70(-1.16%)
Nov 08, 2023 317.13 319.78 316.86 317.73 1,516,354 +0.60(+0.19%)
Nov 07, 2023 315.35 319.52 314.53 317.13 1,537,334 +0.04(+0.01%)
Nov 06, 2023 319.78 321.98 315.32 317.09 2,132,202 -3.63(-1.13%)
Nov 03, 2023 311.76 322.40 311.24 320.72 3,822,487 +13.57(+4.42%)
Nov 02, 2023 303.17 307.92 301.52 307.16 2,652,717 +6.46(+2.15%)
Nov 01, 2023 296.94 301.76 296.46 300.69 2,395,721 +3.47(+1.17%)
Oct 31, 2023 295.33 297.88 294.37 297.22 2,666,113 +2.72(+0.92%)
Oct 30, 2023 287.27 295.46 287.12 294.50 3,130,812 +10.69(+3.77%)
Oct 27, 2023 291.29 291.99 283.27 283.81 2,657,602 -6.93(-2.38%)
Oct 26, 2023 290.71 293.82 288.58 290.74 2,054,255 +0.22(+0.08%)
Oct 25, 2023 292.31 293.69 288.82 290.51 1,846,031 -2.37(-0.81%)
Oct 24, 2023 293.69 296.72 292.79 292.88 1,733,765 -0.04(-0.01%)
Oct 23, 2023 292.01 297.16 291.91 292.92 3,023,518 -0.81(-0.28%)
Oct 20, 2023 292.22 296.87 291.83 293.73 2,379,052 +0.84(+0.29%)
Oct 19, 2023 295.60 298.91 292.34 292.89 3,280,557 -2.71(-0.92%)
Oct 18, 2023 300.54 300.75 295.13 295.60 3,533,302 -7.25(-2.39%)
Oct 17, 2023 306.78 309.52 299.47 302.85 4,210,141 -4.92(-1.60%)
Oct 16, 2023 306.59 309.25 303.72 307.77 2,319,793 +4.98(+1.65%)
Oct 13, 2023 305.43 309.52 301.69 302.79 1,824,174 -0.54(-0.18%)
Oct 12, 2023 307.54 307.54 301.54 303.33 1,764,596 -3.10(-1.01%)
Oct 11, 2023 308.79 309.97 305.04 306.43 1,708,433 -1.71(-0.56%)
Oct 10, 2023 307.85 310.18 305.72 308.14 1,229,488 +2.12(+0.69%)
Oct 09, 2023 302.40 306.88 301.88 306.03 1,118,045 +0.13(+0.04%)
Oct 06, 2023 301.62 308.68 300.70 305.90 1,629,570 +1.94(+0.64%)
Oct 05, 2023 300.89 304.01 297.80 303.96 1,618,638 +1.86(+0.62%)
Oct 04, 2023 298.43 302.56 297.09 302.11 1,912,084 +2.43(+0.81%)
Oct 03, 2023 308.63 309.04 297.98 299.68 3,185,495 -12.12(-3.89%)
Oct 02, 2023 315.25 316.77 310.43 311.80 1,331,586 -4.96(-1.57%)
Sep 29, 2023 320.31 321.06 315.49 316.76 1,434,268 -1.60(-0.50%)
Sep 28, 2023 313.47 319.96 313.47 318.36 1,419,475 +3.18(+1.01%)
Sep 27, 2023 318.14 318.16 312.27 315.17 1,524,433 -1.83(-0.58%)
Sep 26, 2023 318.76 320.54 315.63 317.00 1,512,969 -4.91(-1.53%)
Sep 25, 2023 320.19 322.35 320.56 321.92 851,438 +0.93(+0.29%)
Sep 22, 2023 323.15 324.56 319.95 320.99 1,705,455 -2.30(-0.71%)
Sep 21, 2023 327.46 327.65 323.13 323.29 1,721,478 -6.32(-1.92%)
Sep 20, 2023 335.40 336.57 329.21 329.61 1,251,888 -5.08(-1.52%)
Sep 19, 2023 336.23 337.71 330.86 334.69 1,695,947 -1.40(-0.42%)
Sep 18, 2023 335.33 337.01 332.13 336.09 1,385,794 +0.76(+0.23%)
Sep 15, 2023 337.88 338.90 334.66 335.33 3,129,765 -1.99(-0.59%)
Sep 14, 2023 331.87 337.86 329.76 337.32 2,883,108 +9.39(+2.86%)
Sep 13, 2023 326.48 329.92 323.86 327.93 2,211,367 +3.99(+1.23%)
Sep 12, 2023 317.19 328.22 317.18 323.94 2,098,405 +6.12(+1.93%)
Sep 11, 2023 321.35 323.20 317.46 317.82 1,310,614 -0.85(-0.27%)
Sep 08, 2023 315.14 319.11 314.89 318.67 2,070,381 +3.49(+1.11%)
Sep 07, 2023 313.87 317.40 313.39 315.18 1,502,635 +0.81(+0.26%)
Sep 06, 2023 315.53 317.32 312.58 314.37 2,166,460 -2.56(-0.81%)
Sep 05, 2023 320.45 321.57 315.83 316.94 1,885,639 -3.57(-1.11%)
Sep 01, 2023 322.73 324.64 319.34 320.51 1,227,240 -0.30(-0.09%)
Aug 31, 2023 322.48 323.53 319.10 320.81 1,298,451 -0.85(-0.26%)
Aug 30, 2023 323.05 324.92 320.75 321.66 1,155,556 -1.19(-0.37%)
Aug 29, 2023 316.07 323.00 315.22 322.86 1,886,600 +6.39(+2.02%)
Aug 28, 2023 311.98 317.08 311.98 316.47 1,483,365 +5.65(+1.82%)
Aug 25, 2023 311.45 313.31 308.92 310.82 1,194,382 +0.19(+0.06%)
Aug 24, 2023 312.76 317.95 310.20 310.63 1,221,102 -2.30(-0.74%)
Aug 23, 2023 311.28 313.05 308.73 312.94 1,471,983 +3.44(+1.11%)
Aug 22, 2023 313.08 313.24 309.03 309.50 1,864,622 -3.17(-1.02%)
Aug 21, 2023 315.91 316.88 310.08 312.67 2,043,079 -2.79(-0.88%)
Aug 18, 2023 314.87 318.07 313.78 315.46 1,782,432 -2.52(-0.79%)
Aug 17, 2023 320.38 324.26 314.56 317.98 3,229,367 -1.54(-0.48%)
Aug 16, 2023 320.91 323.22 319.38 319.52 3,440,553 -3.01(-0.93%)
Aug 15, 2023 323.59 324.30 320.85 322.53 1,707,397 -5.37(-1.64%)
Aug 14, 2023 327.58 328.59 325.10 327.90 1,391,241 -2.90(-0.88%)
Aug 11, 2023 330.02 331.83 327.71 330.80 1,294,566 +0.32(+0.10%)
Aug 10, 2023 334.04 337.14 329.90 330.48 1,386,015 -2.22(-0.67%)
Aug 09, 2023 336.71 338.30 332.51 332.70 1,365,788 -5.41(-1.60%)
Aug 08, 2023 341.45 341.74 332.06 338.11 1,974,908 -7.09(-2.05%)
Aug 07, 2023 345.04 347.25 343.61 345.20 1,298,215 +2.27(+0.66%)
Aug 04, 2023 343.04 348.27 342.24 342.93 1,777,061 +0.06(+0.02%)
Aug 03, 2023 339.79 344.86 338.46 342.87 1,895,680 +2.00(+0.59%)
Aug 02, 2023 344.64 344.64 338.70 340.87 2,170,625 -6.43(-1.85%)
Aug 01, 2023 343.68 347.44 343.09 347.30 2,085,144 +1.80(+0.52%)
Jul 31, 2023 344.54 346.79 343.70 345.50 1,427,662 +2.56(+0.75%)
Jul 28, 2023 345.73 346.11 341.36 342.94 1,882,452 -1.24(-0.36%)
Jul 27, 2023 347.69 350.03 343.85 344.18 2,071,058 -2.96(-0.85%)
Jul 26, 2023 344.16 349.76 343.95 347.14 2,349,568 +2.78(+0.81%)
Jul 25, 2023 347.00 350.30 343.66 344.36 2,979,063 -4.11(-1.18%)
Jul 24, 2023 342.55 351.08 341.74 348.47 3,622,882 +6.77(+1.98%)
Jul 21, 2023 341.53 344.73 336.68 341.70 3,313,985 +1.07(+0.31%)
Jul 20, 2023 329.28 341.43 329.28 340.63 4,028,900 +10.01(+3.03%)
Jul 19, 2023 328.15 335.80 321.64 330.62 6,217,268 +3.18(+0.97%)
Jul 18, 2023 317.76 328.39 317.76 327.44 4,008,303 +9.78(+3.08%)
Jul 17, 2023 316.39 317.95 314.91 317.66 1,831,031 +0.98(+0.31%)
Jul 14, 2023 322.31 322.79 315.55 316.68 1,869,686 -2.42(-0.76%)
Jul 13, 2023 317.81 319.68 316.20 319.10 2,871,053 +2.21(+0.70%)
Jul 12, 2023 315.12 323.63 314.80 316.89 2,823,749 +5.36(+1.72%)
Jul 11, 2023 309.54 311.68 305.41 311.53 2,103,662 +4.28(+1.39%)
Jul 10, 2023 307.44 310.75 306.79 307.25 1,862,759 +1.26(+0.41%)
Jul 07, 2023 304.07 308.12 303.59 305.99 2,990,284 +2.11(+0.69%)
Jul 06, 2023 308.73 309.35 303.72 303.88 2,984,166 -6.85(-2.20%)
Jul 05, 2023 314.51 315.15 310.31 310.72 2,638,259 -6.37(-2.01%)
Jul 03, 2023 313.01 319.80 313.01 317.09 1,140,057 +3.95(+1.26%)
Jun 30, 2023 316.32 316.53 313.05 313.14 2,432,743 -0.53(-0.17%)
Jun 29, 2023 308.59 316.01 307.03 313.67 3,660,155 +9.15(+3.01%)
Jun 28, 2023 302.63 305.72 301.63 304.52 2,495,246 +0.20(+0.07%)
Jun 27, 2023 303.31 306.48 301.51 304.31 2,221,489 +1.06(+0.35%)
Jun 26, 2023 305.95 307.41 303.07 303.26 2,554,866 -2.28(-0.75%)
Jun 23, 2023 307.33 308.45 304.92 305.54 2,690,423 -4.73(-1.52%)
Jun 22, 2023 314.26 314.81 309.71 310.27 2,481,757 -5.33(-1.69%)
Jun 21, 2023 318.88 320.38 315.45 315.60 2,222,768 -5.49(-1.71%)
Jun 20, 2023 325.55 325.61 319.63 321.08 3,307,068 -7.37(-2.24%)
Jun 16, 2023 331.43 331.45 327.29 328.45 4,681,375 -1.39(-0.42%)
Jun 15, 2023 327.49 333.98 325.91 329.84 3,443,308 +15.27(+4.85%)
May 08, 2023 317.58 318.22 313.76 314.57 1,668,287 -0.49(-0.16%)
May 05, 2023 313.17 315.88 310.63 315.06 2,505,011 +5.55(+1.79%)
May 04, 2023 314.03 315.02 306.91 309.51 3,077,232 -7.12(-2.25%)
May 03, 2023 320.20 322.58 316.24 316.63 1,894,485 -4.55(-1.42%)
May 02, 2023 326.61 327.46 317.93 321.18 2,488,028 -6.94(-2.11%)
May 01, 2023 331.47 334.75 327.92 328.11 1,427,016 -2.76(-0.84%)
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%)
Feb 01, 2023 343.51 352.92 343.18 349.83 3,018,678 -0.09(-0.03%)
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%)
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.