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 (%)
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%)
Nov 01, 2022 330.01 333.41 328.71 333.31 2,422,338 +3.89(+1.18%)
Oct 31, 2022 326.13 331.01 325.65 329.42 2,325,487 +2.57(+0.79%)
Oct 28, 2022 323.69 327.57 321.28 326.84 1,753,892 +4.44(+1.38%)
Oct 27, 2022 324.44 326.95 321.79 322.41 2,090,118 +1.43(+0.44%)
Oct 26, 2022 319.86 323.83 319.50 320.98 2,276,605 +3.15(+0.99%)
Oct 25, 2022 313.50 318.99 311.64 317.84 1,919,312 +3.54(+1.13%)
Oct 24, 2022 314.11 316.72 311.57 314.30 2,334,912 +3.44(+1.11%)
Oct 21, 2022 297.38 311.48 295.94 310.86 3,708,208 +13.66(+4.60%)
Oct 20, 2022 298.43 302.20 295.46 297.19 2,490,972 -0.91(-0.30%)
Oct 19, 2022 298.91 301.00 294.56 298.10 2,471,945 -2.00(-0.67%)
Oct 18, 2022 307.58 310.26 298.33 300.10 6,721,461 +6.83(+2.33%)
Oct 17, 2022 291.07 297.97 290.81 293.27 3,257,265 +6.43(+2.24%)
Oct 14, 2022 293.99 297.96 285.97 286.85 2,508,239 -6.77(-2.31%)
Oct 13, 2022 277.70 295.23 275.14 293.62 2,848,002 +11.25(+3.98%)
Oct 12, 2022 281.11 286.65 278.93 282.37 1,844,298 +1.05(+0.37%)
Oct 11, 2022 284.95 289.27 281.04 281.32 2,501,282 -6.05(-2.11%)
Oct 10, 2022 290.33 291.37 285.36 287.37 1,371,974 -0.52(-0.18%)
Oct 07, 2022 290.68 291.78 286.04 287.89 1,872,125 -3.43(-1.18%)
Oct 06, 2022 293.92 295.54 290.13 291.32 1,429,854 -4.14(-1.40%)
Oct 05, 2022 293.15 296.62 290.30 295.46 2,083,917 -5.61(-1.86%)
Oct 04, 2022 293.36 301.35 292.47 301.07 2,509,267 +15.03(+5.25%)
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.