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

Goldman Sachs Group (NY: GS )

456.52 +6.29 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 295.33 297.88 294.37 297.22 2,666,113 +2.72(+0.92%)
Oct 30, 2023 287.27 295.46 287.12 294.50 3,130,812 +10.69(+3.77%)
Oct 27, 2023 291.29 291.99 283.27 283.81 2,657,602 -6.93(-2.38%)
Oct 26, 2023 290.71 293.82 288.58 290.74 2,054,255 +0.22(+0.08%)
Oct 25, 2023 292.31 293.69 288.82 290.51 1,846,031 -2.37(-0.81%)
Oct 24, 2023 293.69 296.72 292.79 292.88 1,733,765 -0.04(-0.01%)
Oct 23, 2023 292.01 297.16 291.91 292.92 3,023,518 -0.81(-0.28%)
Oct 20, 2023 292.22 296.87 291.83 293.73 2,379,052 +0.84(+0.29%)
Oct 19, 2023 295.60 298.91 292.34 292.89 3,280,557 -2.71(-0.92%)
Oct 18, 2023 300.54 300.75 295.13 295.60 3,533,302 -7.25(-2.39%)
Oct 17, 2023 306.78 309.52 299.47 302.85 4,210,141 -4.92(-1.60%)
Oct 16, 2023 306.59 309.25 303.72 307.77 2,319,793 +4.98(+1.65%)
Oct 13, 2023 305.43 309.52 301.69 302.79 1,824,174 -0.54(-0.18%)
Oct 12, 2023 307.54 307.54 301.54 303.33 1,764,596 -3.10(-1.01%)
Oct 11, 2023 308.79 309.97 305.04 306.43 1,708,433 -1.71(-0.56%)
Oct 10, 2023 307.85 310.18 305.72 308.14 1,229,488 +2.12(+0.69%)
Oct 09, 2023 302.40 306.88 301.88 306.03 1,118,045 +0.13(+0.04%)
Oct 06, 2023 301.62 308.68 300.70 305.90 1,629,570 +1.94(+0.64%)
Oct 05, 2023 300.89 304.01 297.80 303.96 1,618,638 +1.86(+0.62%)
Oct 04, 2023 298.43 302.56 297.09 302.11 1,912,084 +2.43(+0.81%)
Oct 03, 2023 308.63 309.04 297.98 299.68 3,185,495 -12.12(-3.89%)
Oct 02, 2023 315.25 316.77 310.43 311.80 1,331,586 -4.96(-1.57%)
Sep 29, 2023 320.31 321.06 315.49 316.76 1,434,268 -1.60(-0.50%)
Sep 28, 2023 313.47 319.96 313.47 318.36 1,419,475 +3.18(+1.01%)
Sep 27, 2023 318.14 318.16 312.27 315.17 1,524,433 -1.83(-0.58%)
Sep 26, 2023 318.76 320.54 315.63 317.00 1,512,969 -4.91(-1.53%)
Sep 25, 2023 320.19 322.35 320.56 321.92 851,438 +0.93(+0.29%)
Sep 22, 2023 323.15 324.56 319.95 320.99 1,705,455 -2.30(-0.71%)
Sep 21, 2023 327.46 327.65 323.13 323.29 1,721,478 -6.32(-1.92%)
Sep 20, 2023 335.40 336.57 329.21 329.61 1,251,888 -5.08(-1.52%)
Sep 19, 2023 336.23 337.71 330.86 334.69 1,695,947 -1.40(-0.42%)
Sep 18, 2023 335.33 337.01 332.13 336.09 1,385,794 +0.76(+0.23%)
Sep 15, 2023 337.88 338.90 334.66 335.33 3,129,765 -1.99(-0.59%)
Sep 14, 2023 331.87 337.86 329.76 337.32 2,883,108 +9.39(+2.86%)
Sep 13, 2023 326.48 329.92 323.86 327.93 2,211,367 +3.99(+1.23%)
Sep 12, 2023 317.19 328.22 317.18 323.94 2,098,405 +6.12(+1.93%)
Sep 11, 2023 321.35 323.20 317.46 317.82 1,310,614 -0.85(-0.27%)
Sep 08, 2023 315.14 319.11 314.89 318.67 2,070,381 +3.49(+1.11%)
Sep 07, 2023 313.87 317.40 313.39 315.18 1,502,635 +0.81(+0.26%)
Sep 06, 2023 315.53 317.32 312.58 314.37 2,166,460 -2.56(-0.81%)
Sep 05, 2023 320.45 321.57 315.83 316.94 1,885,639 -3.57(-1.11%)
Sep 01, 2023 322.73 324.64 319.34 320.51 1,227,240 -0.30(-0.09%)
Aug 31, 2023 322.48 323.53 319.10 320.81 1,298,451 -0.85(-0.26%)
Aug 30, 2023 323.05 324.92 320.75 321.66 1,155,556 -1.19(-0.37%)
Aug 29, 2023 316.07 323.00 315.22 322.86 1,886,600 +6.39(+2.02%)
Aug 28, 2023 311.98 317.08 311.98 316.47 1,483,365 +5.65(+1.82%)
Aug 25, 2023 311.45 313.31 308.92 310.82 1,194,382 +0.19(+0.06%)
Aug 24, 2023 312.76 317.95 310.20 310.63 1,221,102 -2.30(-0.74%)
Aug 23, 2023 311.28 313.05 308.73 312.94 1,471,983 +3.44(+1.11%)
Aug 22, 2023 313.08 313.24 309.03 309.50 1,864,622 -3.17(-1.02%)
Aug 21, 2023 315.91 316.88 310.08 312.67 2,043,079 -2.79(-0.88%)
Aug 18, 2023 314.87 318.07 313.78 315.46 1,782,432 -2.52(-0.79%)
Aug 17, 2023 320.38 324.26 314.56 317.98 3,229,367 -1.54(-0.48%)
Aug 16, 2023 320.91 323.22 319.38 319.52 3,440,553 -3.01(-0.93%)
Aug 15, 2023 323.59 324.30 320.85 322.53 1,707,397 -5.37(-1.64%)
Aug 14, 2023 327.58 328.59 325.10 327.90 1,391,241 -2.90(-0.88%)
Aug 11, 2023 330.02 331.83 327.71 330.80 1,294,566 +0.32(+0.10%)
Aug 10, 2023 334.04 337.14 329.90 330.48 1,386,015 -2.22(-0.67%)
Aug 09, 2023 336.71 338.30 332.51 332.70 1,365,788 -5.41(-1.60%)
Aug 08, 2023 341.45 341.74 332.06 338.11 1,974,908 -7.09(-2.05%)
Aug 07, 2023 345.04 347.25 343.61 345.20 1,298,215 +2.27(+0.66%)
Aug 04, 2023 343.04 348.27 342.24 342.93 1,777,061 +0.06(+0.02%)
Aug 03, 2023 339.79 344.86 338.46 342.87 1,895,680 +2.00(+0.59%)
Aug 02, 2023 344.64 344.64 338.70 340.87 2,170,625 -6.43(-1.85%)
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.