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

Goldman Sachs Group (NY: GS )

498.51 +1.59 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jul 31, 2023 342.51 344.75 341.68 343.47 1,436,108 +2.55(+0.75%)
Jul 28, 2023 343.70 344.07 339.36 340.92 1,893,589 -1.24(-0.36%)
Jul 27, 2023 345.65 347.97 341.83 342.15 2,083,310 -2.94(-0.85%)
Jul 26, 2023 342.13 347.70 341.93 345.10 2,363,469 +2.76(+0.81%)
Jul 25, 2023 344.96 348.24 341.64 342.34 2,996,687 -4.08(-1.18%)
Jul 24, 2023 340.53 349.02 339.73 346.42 3,644,315 +6.73(+1.98%)
Jul 21, 2023 339.52 342.70 334.69 339.69 3,333,591 +1.06(+0.31%)
Jul 20, 2023 327.34 339.42 327.34 338.63 4,052,735 +9.95(+3.03%)
Jul 19, 2023 326.22 333.82 319.75 328.68 6,254,050 +3.17(+0.97%)
Jul 18, 2023 315.89 326.46 315.89 325.51 4,032,130 +9.72(+3.08%)
Jul 17, 2023 314.53 316.08 313.06 315.80 1,841,864 +0.97(+0.31%)
Jul 14, 2023 320.42 320.89 313.69 314.82 1,880,747 -2.40(-0.76%)
Jul 13, 2023 315.94 317.80 314.34 317.22 2,888,039 +2.20(+0.70%)
Jul 12, 2023 313.27 321.73 312.95 315.02 2,840,454 +5.33(+1.72%)
Jul 11, 2023 307.72 309.85 303.62 309.70 2,116,107 +4.26(+1.39%)
Jul 10, 2023 305.63 308.92 304.99 305.44 1,873,779 +1.25(+0.41%)
Jul 07, 2023 302.28 306.30 301.80 304.19 3,007,975 +2.09(+0.69%)
Jul 06, 2023 306.92 307.53 301.94 302.09 3,001,820 -6.80(-2.20%)
Jul 05, 2023 312.66 313.30 308.49 308.89 2,653,867 -6.33(-2.01%)
Jul 03, 2023 311.17 317.92 311.17 315.23 1,146,802 +3.93(+1.26%)
Jun 30, 2023 314.46 314.67 311.21 311.30 2,447,136 -0.53(-0.17%)
Jun 29, 2023 306.77 314.15 305.23 311.83 3,681,808 +9.10(+3.01%)
Jun 28, 2023 300.86 303.93 299.86 302.73 2,510,008 +0.20(+0.07%)
Jun 27, 2023 301.52 304.68 299.74 302.52 2,234,631 +1.05(+0.35%)
Jun 26, 2023 304.15 305.60 301.29 301.47 2,569,980 -2.27(-0.75%)
Jun 23, 2023 305.53 306.64 303.12 303.74 2,706,340 -4.70(-1.52%)
Jun 22, 2023 312.41 312.96 307.89 308.44 2,496,439 -5.30(-1.69%)
Jun 21, 2023 317.00 318.50 313.60 313.74 2,235,918 -5.45(-1.71%)
Jun 20, 2023 323.63 323.69 317.75 319.19 3,326,633 -7.33(-2.24%)
Jun 16, 2023 329.48 329.50 325.36 326.52 4,709,070 -1.38(-0.42%)
Jun 15, 2023 325.56 332.01 324.00 327.90 3,463,679 +1.27(+0.39%)
Jun 14, 2023 332.76 335.61 325.48 326.62 1,884,516 -3.94(-1.19%)
Jun 13, 2023 328.34 333.25 327.62 330.56 1,835,692 +2.90(+0.89%)
Jun 12, 2023 326.64 328.24 324.63 327.66 2,373,690 +3.35(+1.03%)
Jun 09, 2023 323.53 324.48 320.95 324.31 1,764,502 +0.53(+0.16%)
Jun 08, 2023 323.67 324.61 319.79 323.78 2,082,736 -0.27(-0.08%)
Jun 07, 2023 316.22 326.06 314.95 324.05 3,510,184 +8.64(+2.74%)
Jun 06, 2023 311.19 316.64 310.20 315.41 1,548,275 +4.82(+1.55%)
Jun 05, 2023 311.68 312.21 309.16 310.59 1,652,670 -1.78(-0.57%)
Jun 02, 2023 307.14 313.93 306.00 312.37 4,131,771 +7.00(+2.29%)
Jun 01, 2023 313.20 313.36 303.07 305.37 3,459,670 -7.24(-2.32%)
May 31, 2023 314.70 315.84 310.60 312.61 3,044,065 -4.28(-1.35%)
May 30, 2023 318.08 318.51 313.91 316.89 2,086,607 -1.13(-0.36%)
May 26, 2023 311.03 318.84 310.34 318.02 2,838,279 +7.79(+2.51%)
May 25, 2023 305.48 311.48 305.36 310.23 1,689,817 +3.90(+1.27%)
May 24, 2023 306.89 308.33 305.36 306.33 1,502,108 -3.60(-1.16%)
May 23, 2023 309.96 313.35 309.20 309.93 1,619,272 -1.29(-0.42%)
May 22, 2023 312.40 313.54 308.84 311.23 1,564,909 -1.18(-0.38%)
May 19, 2023 316.09 317.96 311.10 312.40 1,614,185 -3.29(-1.04%)
May 18, 2023 316.09 316.67 311.94 315.69 1,719,569 -0.57(-0.18%)
May 17, 2023 309.06 316.46 309.06 316.26 2,190,425 +8.98(+2.92%)
May 16, 2023 308.91 309.45 306.99 307.29 1,690,186 -1.21(-0.39%)
May 15, 2023 306.92 309.63 304.65 308.50 1,229,971 +2.46(+0.80%)
May 12, 2023 308.47 309.60 303.95 306.03 1,147,421 -1.17(-0.38%)
May 11, 2023 306.19 308.37 304.77 307.20 1,582,013 -1.75(-0.57%)
May 10, 2023 316.01 316.01 305.63 308.96 1,829,413 -2.13(-0.68%)
May 09, 2023 311.34 313.39 309.67 311.08 1,308,040 -1.67(-0.53%)
May 08, 2023 315.75 316.38 311.94 312.75 1,677,987 -0.49(-0.16%)
May 05, 2023 311.36 314.05 308.83 313.24 2,519,577 +5.52(+1.79%)
May 04, 2023 312.21 313.20 305.13 307.72 3,095,125 -7.08(-2.25%)
May 03, 2023 318.35 320.72 314.42 314.80 1,905,501 -4.52(-1.42%)
May 02, 2023 324.72 325.56 316.09 319.32 2,502,495 -6.90(-2.11%)
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.