Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 345.68 352.18 343.46 352.08 2,401,645 +8.04(+2.34%)
Jan 30, 2023 340.03 348.73 339.17 344.04 3,308,726 +3.62(+1.06%)
Jan 27, 2023 338.74 342.63 338.62 340.42 2,522,328 -1.22(-0.36%)
Jan 26, 2023 338.53 341.67 336.40 341.64 1,991,739 +5.14(+1.53%)
Jan 25, 2023 331.81 336.82 330.99 336.50 2,062,013 +1.25(+0.37%)
Jan 24, 2023 327.24 337.15 327.24 335.25 2,463,312 -0.78(-0.23%)
Jan 23, 2023 328.84 336.44 323.54 336.03 5,105,941 +7.03(+2.14%)
Jan 20, 2023 336.74 339.03 325.51 329.01 11,686,079 -8.58(-2.54%)
Jan 19, 2023 333.04 338.94 332.55 337.58 3,221,353 +1.60(+0.48%)
Jan 18, 2023 335.24 341.47 334.74 335.99 5,799,834 -0.80(-0.24%)
Jan 17, 2023 351.11 353.02 331.09 336.78 15,003,382 -23.18(-6.44%)
Jan 13, 2023 349.84 360.30 348.75 359.96 3,610,790 +3.91(+1.10%)
Jan 12, 2023 352.49 356.21 348.96 356.05 2,184,394 +5.25(+1.50%)
Jan 11, 2023 345.40 351.78 342.84 350.80 2,209,266 +6.85(+1.99%)
Jan 10, 2023 339.40 344.08 337.34 343.94 1,672,855 +4.20(+1.24%)
Jan 09, 2023 338.67 343.12 336.38 339.75 2,066,556 +4.74(+1.41%)
Jan 06, 2023 334.26 335.90 328.15 335.01 3,218,647 +4.16(+1.26%)
Jan 05, 2023 331.33 332.18 327.37 330.86 1,452,370 -3.79(-1.13%)
Jan 04, 2023 334.96 337.16 332.12 334.65 1,953,619 +1.42(+0.43%)
Jan 03, 2023 332.53 335.51 329.94 333.22 1,651,689 +2.73(+0.83%)
Dec 30, 2022 328.91 330.79 326.66 330.49 1,071,780 -0.05(-0.01%)
Dec 29, 2022 329.58 331.70 328.43 330.54 1,322,838 +2.46(+0.75%)
Dec 28, 2022 327.72 329.98 326.56 328.07 1,160,758 -1.06(-0.32%)
Dec 27, 2022 333.50 334.69 328.96 329.13 1,075,345 -3.41(-1.02%)
Dec 23, 2022 331.89 334.70 330.23 332.54 1,103,486 -0.07(-0.02%)
Dec 22, 2022 334.13 334.98 327.12 332.61 1,588,528 -4.41(-1.31%)
Dec 21, 2022 335.19 337.71 333.87 337.01 1,998,058 +5.46(+1.65%)
Dec 20, 2022 333.00 334.38 330.60 331.56 1,686,074 -0.12(-0.03%)
Dec 19, 2022 333.27 335.32 329.77 331.67 1,710,340 -1.68(-0.50%)
Dec 16, 2022 332.12 334.72 330.51 333.35 5,204,295 -3.35(-0.99%)
Dec 15, 2022 341.17 342.74 334.88 336.70 3,287,125 -10.15(-2.93%)
Dec 14, 2022 353.23 354.98 345.96 346.85 2,617,320 -8.00(-2.25%)
Dec 13, 2022 360.57 364.35 351.79 354.85 3,183,498 +5.30(+1.52%)
Dec 12, 2022 345.11 350.35 342.96 349.55 1,816,997 +3.89(+1.12%)
Dec 09, 2022 343.32 348.06 342.84 345.66 1,650,783 +1.02(+0.30%)
Dec 08, 2022 348.44 348.98 342.69 344.64 2,086,098 -1.77(-0.51%)
Dec 07, 2022 348.88 351.59 344.70 346.41 2,208,947 -2.88(-0.82%)
Dec 06, 2022 355.61 356.47 346.80 349.29 3,201,157 -8.31(-2.32%)
Dec 05, 2022 364.34 364.65 355.45 357.59 2,420,155 -8.70(-2.38%)
Dec 02, 2022 367.20 368.16 364.19 366.29 2,007,908 -3.11(-0.84%)
Dec 01, 2022 371.99 371.99 366.17 369.40 1,772,845 -2.25(-0.61%)
Nov 30, 2022 368.14 371.65 361.02 371.65 3,078,357 +4.75(+1.30%)
Nov 29, 2022 364.43 368.07 362.64 366.90 1,826,570 +1.29(+0.35%)
Nov 28, 2022 368.54 371.37 364.20 365.61 2,334,496 -6.22(-1.67%)
Nov 25, 2022 368.86 372.38 368.31 371.82 1,296,341 +2.50(+0.68%)
Nov 23, 2022 367.08 371.19 366.61 369.33 1,951,242 +2.28(+0.62%)
Nov 22, 2022 364.69 368.92 364.69 367.05 2,111,907 +3.50(+0.96%)
Nov 21, 2022 362.30 364.09 358.97 363.55 1,963,478 +0.97(+0.27%)
Nov 18, 2022 364.58 366.06 360.86 362.59 2,494,000 -0.55(-0.15%)
Nov 17, 2022 360.63 365.00 358.58 363.14 2,404,038 -2.44(-0.67%)
Nov 16, 2022 366.42 368.51 363.36 365.58 2,408,010 -0.53(-0.14%)
Nov 15, 2022 369.07 372.51 363.97 366.11 3,337,410 +0.50(+0.14%)
Nov 14, 2022 367.18 370.33 363.83 365.61 2,728,649 -2.69(-0.73%)
Nov 11, 2022 363.35 370.05 362.16 368.30 3,565,258 +6.56(+1.81%)
Nov 10, 2022 353.79 363.76 353.55 361.74 3,962,617 +15.60(+4.51%)
Nov 09, 2022 347.05 351.06 345.07 346.14 3,184,572 -1.93(-0.56%)
Nov 08, 2022 346.43 351.10 345.62 348.07 3,660,502 +1.40(+0.40%)
Nov 07, 2022 344.24 347.06 342.81 346.68 2,641,135 +4.45(+1.30%)
Nov 04, 2022 338.49 342.68 335.84 342.23 3,318,041 +8.64(+2.59%)
Nov 03, 2022 332.28 335.31 327.58 333.59 2,630,615 -0.88(-0.26%)
Nov 02, 2022 332.39 341.78 331.55 334.46 3,371,689 +1.16(+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.