Skip to main content

Goldman Sachs Group (NY: GS )

516.30 +12.58 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 508.00 517.97 507.80 516.30 2,418,798 +12.58(+2.50%)
Oct 10, 2024 506.31 506.80 499.59 503.72 1,308,447 -1.46(-0.29%)
Oct 09, 2024 498.20 506.27 495.25 505.18 1,695,893 +8.61(+1.73%)
Oct 08, 2024 497.00 498.34 492.78 496.57 1,296,760 +1.95(+0.39%)
Oct 07, 2024 494.63 499.01 490.79 494.62 1,173,304 -0.54(-0.11%)
Oct 04, 2024 495.64 496.31 486.00 495.16 1,721,823 +9.06(+1.86%)
Oct 03, 2024 489.93 490.50 484.20 486.10 1,290,694 -5.89(-1.20%)
Oct 02, 2024 491.17 494.86 487.95 491.99 1,445,119 +1.82(+0.37%)
Oct 01, 2024 494.58 494.57 484.61 490.17 1,528,220 -4.94(-1.00%)
Sep 30, 2024 494.89 496.51 488.90 495.11 1,605,069 -3.40(-0.68%)
Sep 27, 2024 498.97 505.40 495.86 498.51 1,420,300 +1.59(+0.32%)
Sep 26, 2024 494.00 498.40 492.48 496.92 1,378,136 +5.78(+1.18%)
Sep 25, 2024 498.50 502.00 490.39 491.14 1,763,754 -6.88(-1.38%)
Sep 24, 2024 497.59 499.56 494.10 498.02 1,035,445 +0.61(+0.12%)
Sep 23, 2024 498.21 501.40 495.22 497.41 952,884 -1.02(-0.20%)
Sep 20, 2024 500.19 502.05 495.48 498.43 4,452,620 -5.40(-1.07%)
Sep 19, 2024 494.74 506.41 493.46 503.83 3,060,176 +19.25(+3.97%)
Sep 18, 2024 485.40 492.99 481.77 484.58 1,699,864 -0.81(-0.17%)
Sep 17, 2024 488.00 489.73 481.80 485.39 1,444,843 +0.23(+0.05%)
Sep 16, 2024 481.43 487.38 479.49 485.16 1,500,342 +6.17(+1.29%)
Sep 13, 2024 475.99 482.10 475.50 478.99 1,794,647 +4.93(+1.04%)
Sep 12, 2024 471.30 474.34 465.40 474.06 1,481,453 +2.89(+0.61%)
Sep 11, 2024 463.98 471.89 457.48 471.17 2,426,015 +4.04(+0.86%)
Sep 10, 2024 489.13 489.20 461.57 467.13 3,582,482 -21.44(-4.39%)
Sep 09, 2024 485.53 494.28 483.39 488.57 1,712,635 +8.96(+1.87%)
Sep 06, 2024 486.60 495.41 477.06 479.61 1,995,562 -8.27(-1.70%)
Sep 05, 2024 493.58 495.77 483.07 487.88 1,827,964 -2.76(-0.56%)
Sep 04, 2024 486.70 496.19 486.70 490.64 1,509,280 +3.18(+0.65%)
Sep 03, 2024 507.47 509.70 485.40 487.46 2,372,980 -22.79(-4.47%)
Aug 30, 2024 507.83 511.19 505.17 510.25 1,839,066 +3.15(+0.62%)
Aug 29, 2024 503.02 510.22 498.19 507.10 1,575,511 +6.73(+1.35%)
Aug 28, 2024 503.62 505.38 495.54 500.37 1,575,420 -3.91(-0.77%)
Aug 27, 2024 504.85 508.47 503.61 504.28 983,703 -0.61(-0.12%)
Aug 26, 2024 509.33 510.48 502.35 504.88 1,090,731 -1.54(-0.30%)
Aug 23, 2024 499.79 509.43 496.90 506.42 1,762,197 +11.60(+2.34%)
Aug 22, 2024 494.08 496.76 491.88 494.82 949,397 +1.28(+0.26%)
Aug 21, 2024 496.56 497.83 491.13 493.54 922,492 -0.88(-0.18%)
Aug 20, 2024 500.91 501.19 493.58 494.42 2,134,079 -7.30(-1.45%)
Aug 19, 2024 502.03 504.79 498.91 501.71 1,034,093 +0.42(+0.08%)
Aug 16, 2024 494.13 501.94 494.08 501.29 1,596,608 +5.21(+1.05%)
Aug 15, 2024 502.03 503.93 495.33 496.08 1,742,145 +0.32(+0.06%)
Aug 14, 2024 490.00 496.41 485.53 495.77 1,554,905 +6.72(+1.37%)
Aug 13, 2024 487.41 490.37 483.61 489.05 1,251,100 +6.40(+1.33%)
Aug 12, 2024 487.38 489.97 480.90 482.64 1,850,339 -4.73(-0.97%)
Aug 09, 2024 482.17 489.11 479.36 487.38 1,632,321 +4.46(+0.92%)
Aug 08, 2024 475.06 484.86 474.35 482.91 1,948,057 +12.69(+2.70%)
Aug 07, 2024 476.57 485.68 469.79 470.23 2,602,521 +2.77(+0.59%)
Aug 06, 2024 458.30 472.45 454.74 467.45 2,222,353 +11.13(+2.44%)
Aug 05, 2024 444.96 460.46 434.80 456.32 4,201,603 -11.55(-2.47%)
Aug 02, 2024 488.21 491.55 464.46 467.87 6,151,673 -29.31(-5.89%)
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.