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

Goldman Sachs Group (NY: GS )

498.55 -5.28 (-1.05%)
Streaming Delayed Price Updated: 10:59 AM 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 (%)
Feb 28, 2023 348.08 348.09 334.13 334.43 5,198,060 -13.20(-3.80%)
Feb 27, 2023 350.19 352.17 346.66 347.63 2,987,701 +1.60(+0.46%)
Feb 24, 2023 342.54 347.30 341.93 346.04 2,553,680 +0.29(+0.09%)
Feb 23, 2023 345.42 349.87 342.00 345.74 2,030,851 +2.52(+0.73%)
Feb 22, 2023 343.93 345.23 340.51 343.22 2,327,779 -0.22(-0.06%)
Feb 21, 2023 348.77 348.77 342.46 343.44 2,526,396 -7.02(-2.00%)
Feb 17, 2023 350.03 352.89 348.90 350.46 1,952,944 -1.62(-0.46%)
Feb 16, 2023 352.60 355.93 350.75 352.08 2,056,216 -3.94(-1.11%)
Feb 15, 2023 350.69 356.04 350.22 356.01 1,774,075 +2.44(+0.69%)
Feb 14, 2023 355.63 358.59 351.30 353.58 2,272,634 -2.13(-0.60%)
Feb 13, 2023 351.02 356.70 349.98 355.71 1,651,500 +2.61(+0.74%)
Feb 10, 2023 349.03 354.01 346.71 353.10 2,032,894 +3.13(+0.89%)
Feb 09, 2023 358.58 361.09 349.79 349.98 2,157,712 -6.76(-1.90%)
Feb 08, 2023 354.66 359.83 353.77 356.74 1,990,283 +0.66(+0.19%)
Feb 07, 2023 350.15 357.89 349.36 356.07 2,319,030 +3.42(+0.97%)
Feb 06, 2023 350.94 353.08 347.87 352.65 1,909,719 +0.81(+0.23%)
Feb 03, 2023 347.72 356.23 347.55 351.84 2,358,515 +0.46(+0.13%)
Feb 02, 2023 349.98 354.63 346.70 351.38 2,753,646 +3.58(+1.03%)
Feb 01, 2023 341.52 350.88 341.20 347.81 3,036,231 -0.10(-0.03%)
Jan 31, 2023 341.58 348.01 339.39 347.90 2,430,473 +7.94(+2.34%)
Jan 30, 2023 335.99 344.59 335.15 339.96 3,348,443 +3.58(+1.06%)
Jan 27, 2023 334.72 338.56 334.61 336.38 2,552,605 -1.21(-0.36%)
Jan 26, 2023 334.51 337.62 332.41 337.59 2,015,646 +5.08(+1.53%)
Jan 25, 2023 327.87 332.82 327.06 332.51 2,086,764 +1.24(+0.37%)
Jan 24, 2023 323.36 333.15 323.36 331.28 2,492,880 -0.77(-0.23%)
Jan 23, 2023 324.94 332.45 319.70 332.05 5,167,230 +6.94(+2.14%)
Jan 20, 2023 332.74 335.00 321.65 325.11 11,826,352 -8.47(-2.54%)
Jan 19, 2023 329.09 334.92 328.61 333.58 3,260,021 +1.58(+0.48%)
Jan 18, 2023 331.27 337.42 330.77 332.00 5,869,452 -0.79(-0.24%)
Jan 17, 2023 346.94 348.83 327.16 332.79 15,183,475 -22.90(-6.44%)
Jan 13, 2023 345.69 356.02 344.62 355.69 3,654,132 +3.86(+1.10%)
Jan 12, 2023 348.31 351.98 344.82 351.83 2,210,614 +5.19(+1.50%)
Jan 11, 2023 341.30 347.61 338.77 346.64 2,235,785 +6.77(+1.99%)
Jan 10, 2023 335.38 340.00 333.34 339.87 1,692,935 +4.15(+1.24%)
Jan 09, 2023 334.65 339.05 332.39 335.72 2,091,362 +4.68(+1.41%)
Jan 06, 2023 330.30 331.91 324.25 331.04 3,257,282 +4.11(+1.26%)
Jan 05, 2023 327.40 328.24 323.49 326.93 1,469,804 -3.75(-1.13%)
Jan 04, 2023 330.99 333.16 328.19 330.68 1,977,069 +1.41(+0.43%)
Jan 03, 2023 328.59 331.53 326.02 329.27 1,671,515 +2.70(+0.83%)
Dec 30, 2022 325.01 326.86 322.78 326.57 1,084,645 -0.05(-0.01%)
Dec 29, 2022 325.68 327.77 324.53 326.62 1,338,716 +2.44(+0.75%)
Dec 28, 2022 323.83 326.06 322.69 324.18 1,174,691 -1.05(-0.32%)
Dec 27, 2022 329.55 330.73 325.06 325.23 1,088,253 -3.37(-1.02%)
Dec 23, 2022 327.96 330.74 326.31 328.60 1,116,732 -0.07(-0.02%)
Dec 22, 2022 330.16 331.01 323.24 328.66 1,607,596 -4.36(-1.31%)
Dec 21, 2022 331.21 333.70 329.91 333.02 2,022,042 +5.39(+1.65%)
Dec 20, 2022 329.05 330.41 326.67 327.62 1,706,313 -0.11(-0.03%)
Dec 19, 2022 329.32 331.34 325.86 327.74 1,730,870 -1.66(-0.50%)
Dec 16, 2022 328.19 330.75 326.59 329.39 5,266,765 -3.31(-0.99%)
Dec 15, 2022 337.13 338.67 330.91 332.70 3,326,582 -10.03(-2.93%)
Dec 14, 2022 349.04 350.77 341.85 342.74 2,648,737 -7.90(-2.25%)
Dec 13, 2022 356.29 360.03 347.62 350.64 3,221,711 +5.24(+1.52%)
Dec 12, 2022 341.02 346.19 338.89 345.40 1,838,807 +3.84(+1.12%)
Dec 09, 2022 339.25 343.94 338.77 341.56 1,670,598 +1.01(+0.30%)
Dec 08, 2022 344.31 344.84 338.62 340.55 2,111,138 -1.75(-0.51%)
Dec 07, 2022 344.74 347.42 340.62 342.30 2,235,462 -2.84(-0.82%)
Dec 06, 2022 351.39 352.24 342.69 345.14 3,239,582 -8.21(-2.32%)
Dec 05, 2022 360.02 360.32 351.23 353.35 2,449,205 -8.60(-2.38%)
Dec 02, 2022 362.84 363.79 359.88 361.95 2,032,010 -3.07(-0.84%)
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.