Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 326.13 331.01 325.65 329.42 2,325,487 +2.57(+0.79%)
Oct 28, 2022 323.69 327.57 321.28 326.84 1,753,892 +4.44(+1.38%)
Oct 27, 2022 324.44 326.95 321.79 322.41 2,090,118 +1.43(+0.44%)
Oct 26, 2022 319.86 323.83 319.50 320.98 2,276,605 +3.15(+0.99%)
Oct 25, 2022 313.50 318.99 311.64 317.84 1,919,312 +3.54(+1.13%)
Oct 24, 2022 314.11 316.72 311.57 314.30 2,334,912 +3.44(+1.11%)
Oct 21, 2022 297.38 311.48 295.94 310.86 3,708,208 +13.66(+4.60%)
Oct 20, 2022 298.43 302.20 295.46 297.19 2,490,972 -0.91(-0.30%)
Oct 19, 2022 298.91 301.00 294.56 298.10 2,471,945 -2.00(-0.67%)
Oct 18, 2022 307.58 310.26 298.33 300.10 6,721,461 +6.83(+2.33%)
Oct 17, 2022 291.07 297.97 290.81 293.27 3,257,265 +6.43(+2.24%)
Oct 14, 2022 293.99 297.96 285.97 286.85 2,508,239 -6.77(-2.31%)
Oct 13, 2022 277.70 295.23 275.14 293.62 2,848,002 +11.25(+3.98%)
Oct 12, 2022 281.11 286.65 278.93 282.37 1,844,298 +1.05(+0.37%)
Oct 11, 2022 284.95 289.27 281.04 281.32 2,501,282 -6.05(-2.11%)
Oct 10, 2022 290.33 291.37 285.36 287.37 1,371,974 -0.52(-0.18%)
Oct 07, 2022 290.68 291.78 286.04 287.89 1,872,125 -3.43(-1.18%)
Oct 06, 2022 293.92 295.54 290.13 291.32 1,429,854 -4.14(-1.40%)
Oct 05, 2022 293.15 296.62 290.30 295.46 2,083,917 -5.61(-1.86%)
Oct 04, 2022 293.36 301.35 292.47 301.07 2,509,267 +15.03(+5.25%)
Oct 03, 2022 284.15 288.03 278.35 286.04 2,027,454 +5.83(+2.08%)
Sep 30, 2022 283.03 287.90 279.88 280.21 2,061,115 -2.93(-1.03%)
Sep 29, 2022 284.06 286.24 278.78 283.14 2,019,000 -4.48(-1.56%)
Sep 28, 2022 281.12 289.16 279.68 287.61 2,394,360 +9.00(+3.23%)
Sep 27, 2022 284.47 286.04 275.97 278.61 2,098,346 -3.10(-1.10%)
Sep 26, 2022 285.90 288.87 279.50 281.71 2,411,348 -7.03(-2.43%)
Sep 23, 2022 294.08 296.22 284.43 288.74 3,052,187 -10.47(-3.50%)
Sep 22, 2022 308.20 309.22 297.57 299.21 2,341,959 -7.45(-2.43%)
Sep 21, 2022 310.69 315.34 306.58 306.66 1,877,880 -2.44(-0.79%)
Sep 20, 2022 311.43 312.48 305.99 309.10 1,641,512 -5.16(-1.64%)
Sep 19, 2022 306.52 314.86 306.50 314.26 1,728,226 +2.34(+0.75%)
Sep 16, 2022 312.08 314.59 305.78 311.92 3,081,773 -5.17(-1.63%)
Sep 15, 2022 314.33 320.59 313.24 317.09 1,557,539 +4.17(+1.33%)
Sep 14, 2022 314.06 316.43 309.33 312.92 2,042,411 -1.08(-0.34%)
Sep 13, 2022 321.36 321.78 312.51 314.00 2,344,614 -13.57(-4.14%)
Sep 12, 2022 326.69 329.28 325.19 327.57 1,634,933 +2.37(+0.73%)
Sep 09, 2022 323.17 326.09 322.26 325.20 1,511,941 +4.51(+1.41%)
Sep 08, 2022 315.82 321.10 313.02 320.69 1,856,833 +4.61(+1.46%)
Sep 07, 2022 310.04 317.60 309.09 316.08 1,565,308 +3.89(+1.25%)
Sep 06, 2022 317.76 318.64 309.29 312.19 1,650,446 -4.77(-1.51%)
Sep 02, 2022 320.02 325.40 315.51 316.96 2,316,969 -1.93(-0.61%)
Sep 01, 2022 315.42 319.07 310.40 318.89 1,646,270 +0.79(+0.25%)
Aug 31, 2022 317.02 320.46 315.24 318.10 2,601,673 +1.47(+0.46%)
Aug 30, 2022 317.92 318.88 314.30 316.62 1,928,539 -0.28(-0.09%)
Aug 29, 2022 316.90 319.25 315.08 316.90 1,933,273 -2.35(-0.74%)
Aug 26, 2022 330.58 330.96 318.87 319.25 1,795,467 -9.57(-2.91%)
Aug 25, 2022 326.89 329.18 324.67 328.83 1,867,522 +4.32(+1.33%)
Aug 24, 2022 321.74 326.77 321.33 324.51 1,613,046 +1.67(+0.52%)
Aug 23, 2022 324.52 326.53 321.75 322.84 1,620,519 -2.13(-0.65%)
Aug 22, 2022 324.98 326.97 323.39 324.96 1,816,283 -6.50(-1.96%)
Aug 19, 2022 333.11 333.92 329.79 331.46 1,909,612 -4.98(-1.48%)
Aug 18, 2022 334.68 337.00 332.97 336.45 1,161,231 +0.74(+0.22%)
Aug 17, 2022 333.96 337.46 332.89 335.71 1,659,832 -1.17(-0.35%)
Aug 16, 2022 335.00 338.30 334.07 336.88 1,834,326 -0.83(-0.25%)
Aug 15, 2022 333.11 340.34 331.26 337.71 2,155,305 +1.93(+0.57%)
Aug 12, 2022 335.42 336.49 332.30 335.78 2,496,436 +2.03(+0.61%)
Aug 11, 2022 332.16 337.90 331.94 333.75 2,487,747 +3.58(+1.08%)
Aug 10, 2022 323.96 331.87 323.95 330.18 2,591,288 +10.72(+3.35%)
Aug 09, 2022 319.01 320.93 317.51 319.46 1,673,101 +1.84(+0.58%)
Aug 08, 2022 319.93 321.57 317.30 317.62 1,538,804 +0.01(+0.00%)
Aug 05, 2022 314.03 319.74 312.87 317.61 1,977,182 +2.66(+0.84%)
Aug 04, 2022 316.29 317.26 313.77 314.95 1,615,732 -1.23(-0.39%)
Aug 03, 2022 315.14 318.41 312.82 316.19 1,864,962 +5.02(+1.61%)
Aug 02, 2022 312.70 314.91 310.54 311.17 1,962,806 -3.99(-1.26%)
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.