Skip to main content

Goldman Sachs Group (NY: GS )

449.97 -4.45 (-0.98%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 452.10 455.98 448.93 454.42 2,328,921 -2.62(-0.57%)
May 28, 2024 457.17 460.90 456.15 457.04 1,942,448 -1.36(-0.30%)
May 24, 2024 457.07 462.45 456.34 458.41 1,944,166 +3.01(+0.66%)
May 23, 2024 461.44 461.52 454.66 455.39 2,268,264 -4.20(-0.91%)
May 22, 2024 464.55 467.50 456.98 459.60 2,745,829 -7.98(-1.71%)
May 21, 2024 459.45 468.47 459.42 467.58 2,779,388 +7.43(+1.61%)
May 20, 2024 465.38 468.64 459.82 460.15 2,607,015 -4.75(-1.02%)
May 17, 2024 463.57 465.84 461.46 464.91 1,666,103 +3.18(+0.69%)
May 16, 2024 461.58 465.43 459.50 461.73 2,082,508 -1.56(-0.34%)
May 15, 2024 458.81 463.39 458.17 463.29 2,229,984 +7.57(+1.66%)
May 14, 2024 452.10 458.99 451.28 455.71 2,427,292 +4.88(+1.08%)
May 13, 2024 453.52 454.45 450.59 450.83 1,589,041 -1.16(-0.26%)
May 10, 2024 453.77 455.99 451.59 452.00 1,834,983 -0.82(-0.18%)
May 09, 2024 443.65 453.68 443.65 452.82 2,726,256 +8.56(+1.93%)
May 08, 2024 440.14 445.32 439.39 444.26 2,018,827 +3.13(+0.71%)
May 07, 2024 442.49 444.73 440.21 441.13 2,070,659 +0.13(+0.03%)
May 06, 2024 439.09 441.70 437.04 441.00 1,925,863 +5.46(+1.25%)
May 03, 2024 432.38 439.64 432.30 435.54 2,421,010 +5.58(+1.30%)
May 02, 2024 428.61 431.04 425.59 429.97 2,099,559 +5.59(+1.32%)
May 01, 2024 424.12 430.82 422.63 424.38 2,327,264 +0.24(+0.06%)
Apr 30, 2024 425.92 428.80 423.44 424.14 1,841,125 -4.08(-0.95%)
Apr 29, 2024 425.00 430.72 424.63 428.22 2,471,776 +3.22(+0.76%)
Apr 26, 2024 417.70 425.95 417.12 425.00 2,336,733 +7.47(+1.79%)
Apr 25, 2024 418.46 421.06 412.36 417.52 1,981,956 -2.97(-0.71%)
Apr 24, 2024 418.96 422.03 417.09 420.50 1,584,776 -0.95(-0.23%)
Apr 23, 2024 415.20 422.79 413.70 421.45 2,778,965 +6.61(+1.59%)
Apr 22, 2024 404.49 415.47 402.14 414.84 4,190,605 +13.27(+3.30%)
Apr 19, 2024 401.63 405.55 400.59 401.57 2,822,443 +0.88(+0.22%)
Apr 18, 2024 403.05 405.41 399.99 400.69 2,793,212 -0.80(-0.20%)
Apr 17, 2024 399.98 404.67 398.77 401.48 4,400,194 +7.01(+1.78%)
Apr 16, 2024 402.02 402.53 392.80 394.47 3,480,278 -4.00(-1.00%)
Apr 15, 2024 404.55 410.38 396.29 398.47 6,211,591 +11.32(+2.92%)
Apr 12, 2024 390.48 391.72 384.79 387.15 2,832,800 -7.94(-2.01%)
Apr 11, 2024 398.07 399.06 392.46 395.09 2,189,734 -3.26(-0.82%)
Apr 10, 2024 401.58 403.01 394.90 398.35 1,914,582 -9.89(-2.42%)
Apr 09, 2024 409.04 410.74 404.60 408.24 1,256,025 +0.17(+0.04%)
Apr 08, 2024 406.64 410.04 405.10 408.07 1,188,853 +2.46(+0.61%)
Apr 05, 2024 404.11 406.67 399.06 405.62 1,705,117 +1.81(+0.45%)
Apr 04, 2024 415.49 416.48 403.26 403.81 1,724,415 -7.70(-1.87%)
Apr 03, 2024 408.53 414.12 408.53 411.51 1,558,319 +3.83(+0.94%)
Apr 02, 2024 408.27 410.69 405.16 407.68 1,988,008 -3.34(-0.81%)
Apr 01, 2024 414.17 415.44 409.52 411.02 1,874,917 -4.15(-1.00%)
Mar 28, 2024 413.71 415.76 412.48 415.18 2,424,302 +2.43(+0.59%)
Mar 27, 2024 407.16 412.99 405.91 412.75 2,367,651 +9.01(+2.23%)
Mar 26, 2024 403.65 406.87 402.09 403.74 1,414,400 +1.23(+0.31%)
Mar 25, 2024 404.42 407.99 401.43 402.50 1,694,077 -1.87(-0.46%)
Mar 22, 2024 411.91 414.25 403.34 404.37 2,203,533 -6.85(-1.67%)
Mar 21, 2024 397.37 411.53 396.69 411.22 4,641,327 +17.14(+4.35%)
Mar 20, 2024 384.04 394.12 383.68 394.08 2,169,873 +7.76(+2.01%)
Mar 19, 2024 381.76 388.43 381.40 386.32 2,000,220 +4.26(+1.12%)
Mar 18, 2024 386.31 386.60 381.10 382.06 2,081,547 -2.82(-0.73%)
Mar 15, 2024 386.53 388.78 384.08 384.88 3,786,728 -1.39(-0.36%)
Mar 14, 2024 392.06 394.00 383.13 386.27 3,194,656 -3.68(-0.94%)
Mar 13, 2024 386.57 392.87 385.85 389.95 2,384,983 +4.10(+1.06%)
Mar 12, 2024 385.29 386.79 381.47 385.85 1,714,179 +2.01(+0.52%)
Mar 11, 2024 383.35 384.09 379.13 383.84 1,664,424 -0.82(-0.21%)
Mar 08, 2024 386.39 393.24 384.38 384.66 1,667,419 -1.43(-0.37%)
Mar 07, 2024 389.54 392.14 384.73 386.09 2,045,065 -1.13(-0.29%)
Mar 06, 2024 392.62 392.91 382.21 387.23 2,708,433 -1.33(-0.34%)
Mar 05, 2024 388.37 395.10 387.96 388.56 2,838,818 -1.33(-0.34%)
Mar 04, 2024 386.47 394.19 383.88 389.89 1,966,891 +4.12(+1.07%)
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.