Skip to main content

Goldman Sachs Group (NY: GS )

598.71 -3.37 (-0.56%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 603.00 604.28 596.76 598.71 1,617,353 -3.37(-0.56%)
Dec 03, 2024 608.96 611.42 600.80 602.08 1,716,583 +0.37(+0.06%)
Dec 02, 2024 608.00 611.91 601.30 601.71 1,804,123 -6.86(-1.13%)
Nov 29, 2024 609.31 612.73 607.06 608.57 1,188,312 +3.14(+0.52%)
Nov 27, 2024 607.68 612.25 603.27 605.43 1,424,560 -0.07(-0.01%)
Nov 26, 2024 600.13 607.19 593.00 605.50 2,846,560 +2.47(+0.41%)
Nov 25, 2024 608.79 611.30 598.83 603.03 2,973,308 +0.25(+0.04%)
Nov 22, 2024 596.22 603.94 594.44 602.78 1,733,998 +6.67(+1.12%)
Nov 21, 2024 586.51 600.70 584.51 596.11 2,281,906 +14.18(+2.44%)
Nov 20, 2024 583.83 587.80 576.62 581.93 1,528,641 +0.55(+0.09%)
Nov 19, 2024 579.66 584.76 575.51 581.38 2,217,505 -6.61(-1.12%)
Nov 18, 2024 594.71 595.07 584.72 587.99 1,849,041 -5.55(-0.94%)
Nov 15, 2024 593.36 595.14 587.09 593.54 2,007,814 +4.93(+0.84%)
Nov 14, 2024 600.00 601.53 586.24 588.61 1,669,234 -5.61(-0.94%)
Nov 13, 2024 594.63 603.55 592.65 594.22 1,763,716 +1.63(+0.28%)
Nov 12, 2024 598.05 602.09 591.47 592.59 2,391,826 -9.75(-1.62%)
Nov 11, 2024 598.90 607.15 596.16 602.34 2,508,265 +13.08(+2.22%)
Nov 08, 2024 586.42 595.15 581.30 589.26 2,713,968 +7.09(+1.22%)
Nov 07, 2024 590.00 595.00 581.52 582.17 4,473,691 -13.81(-2.32%)
Nov 06, 2024 567.30 598.61 566.10 595.98 8,040,711 +69.02(+13.10%)
Nov 05, 2024 513.00 527.46 512.60 526.96 2,167,806 +15.49(+3.03%)
Nov 04, 2024 518.00 518.05 510.51 511.47 1,797,816 -7.88(-1.52%)
Nov 01, 2024 520.00 526.64 517.04 519.35 1,625,690 +1.56(+0.30%)
Oct 31, 2024 522.44 525.00 514.53 517.79 2,061,442 -6.61(-1.26%)
Oct 30, 2024 523.40 530.78 523.07 524.40 1,441,867 +0.12(+0.02%)
Oct 29, 2024 521.18 527.24 521.00 524.28 1,281,747 +0.70(+0.13%)
Oct 28, 2024 515.40 524.59 514.98 523.58 1,689,146 +10.98(+2.14%)
Oct 25, 2024 528.05 528.80 510.74 512.60 1,633,206 -11.90(-2.27%)
Oct 24, 2024 519.00 525.00 518.20 524.50 2,150,586 +7.30(+1.41%)
Oct 23, 2024 515.80 520.00 513.40 517.20 1,262,944 -1.10(-0.21%)
Oct 22, 2024 515.61 519.63 512.94 518.30 1,587,812 +0.50(+0.10%)
Oct 21, 2024 528.00 529.85 517.00 517.80 1,750,573 -10.70(-2.02%)
Oct 18, 2024 529.39 530.76 526.87 528.50 1,779,516 -0.50(-0.09%)
Oct 17, 2024 531.24 535.29 528.23 529.00 2,123,285 -0.86(-0.16%)
Oct 16, 2024 530.00 536.22 525.98 529.86 2,648,633 +7.48(+1.43%)
Oct 15, 2024 538.80 540.51 515.51 522.38 4,524,183 -0.37(-0.07%)
Oct 14, 2024 517.65 523.07 515.51 522.75 2,173,713 +6.45(+1.25%)
Oct 11, 2024 508.00 517.97 507.80 516.30 2,419,182 +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%)
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.