Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Goldman Sachs Group (NY: GS ) 446.35 UNCHANGED Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 31, 2024 449.76 456.77 448.12 456.52 2,638,349 +6.29(+1.40%) May 30, 2024 453.00 455.86 447.60 450.23 2,135,246 -4.19(-0.92%) May 29, 2024 452.10 455.98 448.93 454.42 2,328,921 -2.62(-0.57%) May 28, 2024 457.17 460.90 456.15 457.04 1,942,448 -1.36(-0.30%) May 24, 2024 457.07 462.45 456.34 458.41 1,944,166 +3.01(+0.66%) May 23, 2024 461.44 461.52 454.66 455.39 2,268,264 -4.20(-0.91%) May 22, 2024 464.55 467.50 456.98 459.60 2,745,829 -7.98(-1.71%) May 21, 2024 459.45 468.47 459.42 467.58 2,779,388 +7.43(+1.61%) May 20, 2024 465.38 468.64 459.82 460.15 2,607,015 -4.75(-1.02%) May 17, 2024 463.57 465.84 461.46 464.91 1,666,103 +3.18(+0.69%) May 16, 2024 461.58 465.43 459.50 461.73 2,082,508 -1.56(-0.34%) May 15, 2024 458.81 463.39 458.17 463.29 2,229,984 +7.57(+1.66%) May 14, 2024 452.10 458.99 451.28 455.71 2,427,292 +4.88(+1.08%) May 13, 2024 453.52 454.45 450.59 450.83 1,589,041 -1.16(-0.26%) May 10, 2024 453.77 455.99 451.59 452.00 1,834,983 -0.82(-0.18%) May 09, 2024 443.65 453.68 443.65 452.82 2,726,256 +8.56(+1.93%) May 08, 2024 440.14 445.32 439.39 444.26 2,018,827 +3.13(+0.71%) May 07, 2024 442.49 444.73 440.21 441.13 2,070,659 +0.13(+0.03%) May 06, 2024 439.09 441.70 437.04 441.00 1,925,863 +5.46(+1.25%) May 03, 2024 432.38 439.64 432.30 435.54 2,421,010 +5.58(+1.30%) May 02, 2024 428.61 431.04 425.59 429.97 2,099,559 +5.59(+1.32%) May 01, 2024 424.12 430.82 422.63 424.38 2,327,264 +0.24(+0.06%) Apr 30, 2024 425.92 428.80 423.44 424.14 1,841,125 -4.08(-0.95%) Apr 29, 2024 425.00 430.72 424.63 428.22 2,471,776 +3.22(+0.76%) Apr 26, 2024 417.70 425.95 417.12 425.00 2,336,733 +7.47(+1.79%) Apr 25, 2024 418.46 421.06 412.36 417.52 1,981,956 -2.97(-0.71%) Apr 24, 2024 418.96 422.03 417.09 420.50 1,584,776 -0.95(-0.23%) Apr 23, 2024 415.20 422.79 413.70 421.45 2,778,965 +6.61(+1.59%) Apr 22, 2024 404.49 415.47 402.14 414.84 4,190,605 +13.27(+3.30%) Apr 19, 2024 401.63 405.55 400.59 401.57 2,822,443 +0.88(+0.22%) Apr 18, 2024 403.05 405.41 399.99 400.69 2,793,212 -0.80(-0.20%) Apr 17, 2024 399.98 404.67 398.77 401.48 4,400,194 +7.01(+1.78%) Apr 16, 2024 402.02 402.53 392.80 394.47 3,480,278 -4.00(-1.00%) Apr 15, 2024 404.55 410.38 396.29 398.47 6,211,591 +11.32(+2.92%) Apr 12, 2024 390.48 391.72 384.79 387.15 2,832,800 -7.94(-2.01%) Apr 11, 2024 398.07 399.06 392.46 395.09 2,189,734 -3.26(-0.82%) Apr 10, 2024 401.58 403.01 394.90 398.35 1,914,582 -9.89(-2.42%) Apr 09, 2024 409.04 410.74 404.60 408.24 1,256,025 +0.17(+0.04%) Apr 08, 2024 406.64 410.04 405.10 408.07 1,188,853 +2.46(+0.61%) Apr 05, 2024 404.11 406.67 399.06 405.62 1,705,117 +1.81(+0.45%) Apr 04, 2024 415.49 416.48 403.26 403.81 1,724,415 -7.70(-1.87%) Apr 03, 2024 408.53 414.12 408.53 411.51 1,558,319 +3.83(+0.94%) Apr 02, 2024 408.27 410.69 405.16 407.68 1,988,008 -3.34(-0.81%) Apr 01, 2024 414.17 415.44 409.52 411.02 1,874,917 -4.15(-1.00%) Mar 28, 2024 413.71 415.76 412.48 415.18 2,424,302 +2.43(+0.59%) Mar 27, 2024 407.16 412.99 405.91 412.75 2,367,651 +9.01(+2.23%) Mar 26, 2024 403.65 406.87 402.09 403.74 1,414,400 +1.23(+0.31%) Mar 25, 2024 404.42 407.99 401.43 402.50 1,694,077 -1.87(-0.46%) Mar 22, 2024 411.91 414.25 403.34 404.37 2,203,533 -6.85(-1.67%) Mar 21, 2024 397.37 411.53 396.69 411.22 4,641,327 +17.14(+4.35%) Mar 20, 2024 384.04 394.12 383.68 394.08 2,169,873 +7.76(+2.01%) Mar 19, 2024 381.76 388.43 381.40 386.32 2,000,220 +4.26(+1.12%) Mar 18, 2024 386.31 386.60 381.10 382.06 2,081,547 -2.82(-0.73%) Mar 15, 2024 386.53 388.78 384.08 384.88 3,786,728 -1.39(-0.36%) Mar 14, 2024 392.06 394.00 383.13 386.27 3,194,656 -3.68(-0.94%) Mar 13, 2024 386.57 392.87 385.85 389.95 2,384,983 +4.10(+1.06%) Mar 12, 2024 385.29 386.79 381.47 385.85 1,714,179 +2.01(+0.52%) Mar 11, 2024 383.35 384.09 379.13 383.84 1,664,424 -0.82(-0.21%) Mar 08, 2024 386.39 393.24 384.38 384.66 1,667,419 -1.43(-0.37%) Mar 07, 2024 389.54 392.14 384.73 386.09 2,045,065 -1.13(-0.29%) Mar 06, 2024 392.62 392.91 382.21 387.23 2,708,433 -1.33(-0.34%) Mar 05, 2024 388.37 395.10 387.96 388.56 2,838,818 -1.33(-0.34%) Mar 04, 2024 386.47 394.19 383.88 389.89 1,966,891 +4.12(+1.07%) 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.