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

Goldman Sachs Group (NY: GS )

457.17 -2.64 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
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 386.31 386.69 381.10 382.06 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%)
Mar 01, 2024 387.29 388.69 382.93 385.77 1,708,194 -0.94(-0.24%)
Feb 29, 2024 392.84 393.60 383.35 386.71 3,157,285 -4.11(-1.05%)
Feb 28, 2024 384.86 390.89 384.67 390.81 2,588,042 +5.09(+1.32%)
Feb 27, 2024 387.16 390.75 384.26 385.73 1,747,873 +0.58(+0.15%)
Feb 26, 2024 385.96 390.91 383.76 385.14 1,820,311 -0.82(-0.21%)
Feb 23, 2024 384.93 391.63 384.15 385.96 2,277,268 +0.57(+0.15%)
Feb 22, 2024 384.17 390.45 383.94 385.39 2,357,036 +2.17(+0.57%)
Feb 21, 2024 376.87 383.60 376.30 383.22 1,795,830 +3.70(+0.98%)
Feb 20, 2024 375.99 380.56 375.89 379.52 2,389,955 +0.08(+0.02%)
Feb 16, 2024 378.25 382.54 375.99 379.44 2,408,155 -0.97(-0.25%)
Feb 15, 2024 374.48 382.17 374.21 380.41 2,297,703 +7.28(+1.95%)
Feb 14, 2024 375.93 376.52 370.89 373.12 2,066,754 -0.70(-0.19%)
Feb 13, 2024 382.55 384.10 370.32 373.82 3,070,455 -13.71(-3.54%)
Feb 12, 2024 379.99 391.19 379.32 387.53 2,834,084 +8.27(+2.18%)
Feb 09, 2024 379.76 381.11 377.61 379.26 2,054,939 -0.77(-0.20%)
Feb 08, 2024 380.98 383.06 376.38 380.03 1,952,266 -1.60(-0.42%)
Feb 07, 2024 380.30 382.03 377.52 381.63 1,988,480 +1.65(+0.43%)
Feb 06, 2024 378.04 381.79 378.02 379.98 1,507,443 +1.94(+0.51%)
Feb 05, 2024 379.60 380.32 376.04 378.04 2,259,099 -4.78(-1.25%)
Feb 02, 2024 376.83 383.68 375.65 382.81 2,209,646 +3.96(+1.04%)
Feb 01, 2024 379.43 384.47 373.87 378.86 2,166,293 -0.16(-0.04%)
Jan 31, 2024 380.98 388.79 378.71 379.01 3,462,921 -2.82(-0.74%)
Jan 30, 2024 379.00 382.87 376.63 381.84 3,948,803 +6.23(+1.66%)
Jan 29, 2024 371.00 375.88 369.37 375.61 1,653,798 +2.73(+0.73%)
Jan 26, 2024 373.72 375.94 371.85 372.88 3,511,771 -4.85(-1.28%)
Jan 25, 2024 377.71 381.68 377.04 377.72 2,406,690 +3.26(+0.87%)
Jan 24, 2024 376.84 379.61 374.25 374.46 2,128,918 -1.35(-0.36%)
Jan 23, 2024 375.04 378.37 373.70 375.82 3,362,605 -5.12(-1.34%)
Jan 22, 2024 381.33 387.62 379.56 380.94 2,960,069 +3.71(+0.98%)
Jan 19, 2024 371.83 378.31 367.23 377.23 2,637,594 +5.22(+1.40%)
Jan 18, 2024 375.38 376.68 369.69 372.01 1,794,105 -0.27(-0.07%)
Jan 17, 2024 370.32 375.25 369.26 372.27 2,446,915 -3.23(-0.86%)
Jan 16, 2024 373.44 380.00 369.45 375.50 3,977,596 +2.66(+0.71%)
Jan 12, 2024 378.35 380.82 371.68 372.84 2,259,595 -1.97(-0.53%)
Jan 11, 2024 375.94 376.02 369.81 374.81 2,238,263 -2.18(-0.58%)
Jan 10, 2024 376.39 378.07 373.61 376.99 1,567,742 -1.76(-0.46%)
Jan 09, 2024 379.60 380.93 376.80 378.75 1,731,044 -5.05(-1.32%)
Jan 08, 2024 380.95 384.02 377.06 383.80 1,926,467 +2.39(+0.63%)
Jan 05, 2024 376.95 384.40 376.12 381.41 2,952,334 +3.44(+0.91%)
Jan 04, 2024 378.56 382.05 376.98 377.97 1,639,342 +1.15(+0.30%)
Jan 03, 2024 378.89 380.38 371.86 376.82 2,294,484 -6.43(-1.68%)
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.