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

Goldman Sachs Group (NY: GS )

498.43 -5.40 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 378.32 379.37 376.35 378.51 898,220 -0.63(-0.17%)
Dec 28, 2023 377.29 380.46 376.41 379.14 1,044,357 +1.89(+0.50%)
Dec 27, 2023 374.03 378.49 373.15 377.25 1,393,408 +2.82(+0.75%)
Dec 26, 2023 373.49 375.41 372.90 374.43 853,311 +0.94(+0.25%)
Dec 22, 2023 374.81 376.27 372.27 373.49 1,567,708 +0.08(+0.02%)
Dec 21, 2023 372.90 374.31 369.92 373.41 1,326,780 +2.99(+0.81%)
Dec 20, 2023 373.57 377.88 370.15 370.42 1,749,232 -4.84(-1.29%)
Dec 19, 2023 368.94 376.55 367.50 375.25 2,192,099 +5.94(+1.61%)
Dec 18, 2023 374.09 375.56 368.84 369.32 2,793,504 -4.03(-1.08%)
Dec 15, 2023 373.04 378.63 372.18 373.35 4,618,930 -2.90(-0.77%)
Dec 14, 2023 359.61 378.93 358.13 376.25 5,478,264 +20.35(+5.72%)
Dec 13, 2023 346.30 356.02 344.99 355.91 2,929,389 +9.93(+2.87%)
Dec 12, 2023 344.80 347.33 343.00 345.98 1,628,289 +0.83(+0.24%)
Dec 11, 2023 344.83 346.39 342.48 345.14 1,848,711 +0.91(+0.27%)
Dec 08, 2023 337.83 345.66 337.31 344.23 2,281,936 +6.09(+1.80%)
Dec 07, 2023 337.24 338.20 335.57 338.14 2,203,914 +2.60(+0.77%)
Dec 06, 2023 337.05 340.47 335.17 335.54 1,905,094 +0.22(+0.06%)
Dec 05, 2023 340.08 340.31 334.13 335.32 2,448,455 -7.50(-2.19%)
Dec 04, 2023 339.79 343.90 338.79 342.82 2,219,895 +0.94(+0.28%)
Dec 01, 2023 335.04 342.33 334.01 341.88 3,692,770 +6.76(+2.02%)
Nov 30, 2023 335.25 338.27 333.69 335.11 1,940,085 +1.26(+0.38%)
Nov 29, 2023 330.66 337.07 330.18 333.86 2,076,587 +5.26(+1.60%)
Nov 28, 2023 328.34 329.33 325.89 328.60 1,456,699 -0.06(-0.02%)
Nov 27, 2023 330.10 330.91 326.74 328.66 1,284,964 -1.40(-0.42%)
Nov 24, 2023 329.72 331.15 328.59 330.06 472,775 +0.50(+0.15%)
Nov 22, 2023 327.91 329.82 326.38 329.56 1,272,777 +3.57(+1.10%)
Nov 21, 2023 329.29 330.00 325.58 325.99 1,989,449 -4.36(-1.32%)
Nov 20, 2023 330.89 332.17 328.45 330.35 3,232,624 +0.25(+0.08%)
Nov 17, 2023 330.40 331.32 329.06 330.10 1,505,964 +2.45(+0.75%)
Nov 16, 2023 328.71 330.64 326.03 327.64 1,664,750 -0.91(-0.28%)
Nov 15, 2023 330.79 331.94 326.35 328.55 2,604,333 -1.09(-0.33%)
Nov 14, 2023 324.59 332.61 323.56 329.64 3,721,264 +11.49(+3.61%)
Nov 13, 2023 315.47 319.91 314.86 318.15 1,441,433 +1.36(+0.43%)
Nov 10, 2023 314.65 317.32 313.03 316.79 1,830,509 +4.60(+1.47%)
Nov 09, 2023 317.26 317.89 311.09 312.18 1,837,150 -3.68(-1.16%)
Nov 08, 2023 315.27 317.90 314.99 315.86 1,525,325 +0.59(+0.19%)
Nov 07, 2023 313.50 317.64 312.68 315.27 1,546,428 +0.04(+0.01%)
Nov 06, 2023 317.90 320.08 313.47 315.23 2,144,816 -3.61(-1.13%)
Nov 03, 2023 309.92 320.50 309.41 318.84 3,845,101 +13.49(+4.42%)
Nov 02, 2023 301.39 306.11 299.74 305.35 2,668,410 +6.42(+2.15%)
Nov 01, 2023 295.20 299.99 294.72 298.93 2,409,894 +3.45(+1.17%)
Oct 31, 2023 293.59 296.13 292.64 295.47 2,681,886 +2.71(+0.92%)
Oct 30, 2023 285.58 293.72 285.43 292.77 3,149,333 +10.63(+3.77%)
Oct 27, 2023 289.57 290.27 281.60 282.14 2,673,325 -6.89(-2.38%)
Oct 26, 2023 289.00 292.10 286.88 289.03 2,066,408 +0.22(+0.08%)
Oct 25, 2023 290.60 291.96 287.12 288.81 1,856,952 -2.36(-0.81%)
Oct 24, 2023 291.96 294.98 291.06 291.16 1,744,022 -0.04(-0.01%)
Oct 23, 2023 290.29 295.41 290.20 291.20 3,041,405 -0.81(-0.28%)
Oct 20, 2023 290.50 295.12 290.11 292.01 2,393,127 +0.84(+0.29%)
Oct 19, 2023 293.87 297.15 290.62 291.17 3,299,965 -2.70(-0.92%)
Oct 18, 2023 298.77 298.99 293.40 293.87 3,554,205 -7.20(-2.39%)
Oct 17, 2023 304.98 307.70 297.71 301.07 4,235,048 -4.90(-1.60%)
Oct 16, 2023 304.79 307.43 301.93 305.96 2,333,517 +4.95(+1.65%)
Oct 13, 2023 303.64 307.70 299.91 301.01 1,834,966 -0.53(-0.18%)
Oct 12, 2023 305.73 305.73 299.76 301.54 1,775,035 -3.09(-1.01%)
Oct 11, 2023 306.98 308.14 303.25 304.63 1,718,540 -1.70(-0.56%)
Oct 10, 2023 306.04 308.36 303.92 306.33 1,236,762 +2.10(+0.69%)
Oct 09, 2023 300.62 305.07 300.10 304.23 1,124,660 +0.13(+0.04%)
Oct 06, 2023 299.85 306.87 298.94 304.10 1,639,211 +1.93(+0.64%)
Oct 05, 2023 299.12 302.23 296.05 302.18 1,628,214 +1.85(+0.62%)
Oct 04, 2023 296.68 300.77 295.35 300.33 1,923,396 +2.41(+0.81%)
Oct 03, 2023 306.82 307.22 296.23 297.91 3,204,340 -12.05(-3.89%)
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.