Goldman Sachs Group (NY: GS )

391.05 +0.58 (+0.15%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 390.00 396.79 389.21 391.05 2,247,642 +0.58(+0.15%)
Feb 22, 2024 389.23 395.60 389.00 390.47 2,326,372 +2.20(+0.57%)
Feb 21, 2024 381.84 388.66 381.26 388.27 1,772,467 +3.75(+0.98%)
Feb 20, 2024 380.95 385.57 380.85 384.52 2,358,863 +0.08(+0.02%)
Feb 16, 2024 383.24 387.58 380.94 384.44 2,376,826 -0.98(-0.25%)
Feb 15, 2024 379.42 387.21 379.14 385.42 2,267,811 +7.38(+1.95%)
Feb 14, 2024 380.88 381.48 375.77 378.04 2,039,867 -0.71(-0.19%)
Feb 13, 2024 387.59 389.16 375.20 378.75 3,030,510 -13.89(-3.54%)
Feb 12, 2024 385.00 396.35 384.32 392.64 2,797,214 +8.38(+2.18%)
Feb 09, 2024 384.77 386.13 382.58 384.26 2,028,205 -0.78(-0.20%)
Feb 08, 2024 386.00 388.11 381.34 385.04 1,926,868 -1.62(-0.42%)
Feb 07, 2024 385.31 387.07 382.50 386.66 1,962,611 +1.67(+0.43%)
Feb 06, 2024 383.02 386.82 383.00 384.99 1,487,832 +1.97(+0.51%)
Feb 05, 2024 384.60 385.33 381.00 383.02 2,229,709 -4.84(-1.25%)
Feb 02, 2024 381.80 388.74 380.60 387.86 2,180,900 +4.01(+1.04%)
Feb 01, 2024 384.43 389.54 378.80 383.85 2,138,111 -0.16(-0.04%)
Jan 31, 2024 386.00 393.91 383.70 384.01 3,417,870 -2.86(-0.74%)
Jan 30, 2024 384.00 387.92 381.59 386.87 3,897,431 +6.31(+1.66%)
Jan 29, 2024 375.89 380.84 374.24 380.56 1,632,283 +2.77(+0.73%)
Jan 26, 2024 378.65 380.90 376.75 377.79 3,466,085 -4.91(-1.28%)
Jan 25, 2024 382.69 386.71 382.01 382.70 2,375,380 +3.30(+0.87%)
Jan 24, 2024 381.81 384.61 379.18 379.40 2,101,222 -1.37(-0.36%)
Jan 23, 2024 379.98 383.36 378.62 380.77 3,318,859 -5.19(-1.34%)
Jan 22, 2024 386.36 392.73 384.56 385.96 2,921,560 +3.76(+0.98%)
Jan 19, 2024 376.73 383.30 372.07 382.20 2,603,280 +5.29(+1.40%)
Jan 18, 2024 380.33 381.64 374.56 376.91 1,770,765 -0.27(-0.07%)
Jan 17, 2024 375.20 380.20 374.13 377.18 2,415,082 -3.27(-0.86%)
Jan 16, 2024 378.36 385.01 374.32 380.45 3,925,849 +2.70(+0.71%)
Jan 12, 2024 383.34 385.85 376.58 377.75 2,230,199 -2.00(-0.53%)
Jan 11, 2024 380.89 380.98 374.68 379.75 2,209,144 -2.21(-0.58%)
Jan 10, 2024 381.35 383.05 378.53 381.96 1,547,347 -1.78(-0.46%)
Jan 09, 2024 384.60 385.95 381.77 383.74 1,708,524 -5.12(-1.32%)
Jan 08, 2024 385.97 389.08 382.02 388.86 1,901,405 +2.42(+0.63%)
Jan 05, 2024 381.92 389.47 381.08 386.44 2,913,926 +3.49(+0.91%)
Jan 04, 2024 383.55 387.09 381.95 382.95 1,618,015 +1.16(+0.30%)
Jan 03, 2024 383.88 385.39 376.76 381.79 2,264,634 -6.51(-1.68%)
Jan 02, 2024 383.00 389.14 382.19 388.30 2,263,063 +2.53(+0.66%)
Dec 29, 2023 385.57 386.64 383.57 385.77 881,321 -0.64(-0.17%)
Dec 28, 2023 384.52 387.76 383.63 386.41 1,024,709 +1.93(+0.50%)
Dec 27, 2023 381.20 385.75 380.31 384.48 1,367,192 +2.87(+0.75%)
Dec 26, 2023 380.65 382.61 380.05 381.61 837,257 +0.96(+0.25%)
Dec 22, 2023 382.00 383.49 379.41 380.65 1,538,213 +0.08(+0.02%)
Dec 21, 2023 380.05 381.49 377.01 380.57 1,301,818 +3.05(+0.81%)
Dec 20, 2023 380.73 385.13 377.25 377.52 1,716,322 -4.93(-1.29%)
Dec 19, 2023 376.01 383.77 374.55 382.45 2,150,857 +6.05(+1.61%)
Dec 18, 2023 381.26 382.76 375.91 376.40 2,740,947 -4.11(-1.08%)
Dec 15, 2023 380.19 385.89 379.32 380.51 4,532,028 -2.96(-0.77%)
Dec 14, 2023 366.50 386.20 365.00 383.47 5,375,195 +20.74(+5.72%)
Dec 13, 2023 352.94 362.85 351.60 362.73 2,874,275 +10.12(+2.87%)
Dec 12, 2023 351.41 354.00 349.58 352.61 1,597,654 +0.85(+0.24%)
Dec 11, 2023 351.44 353.03 349.05 351.76 1,813,929 +0.93(+0.27%)
Dec 08, 2023 344.31 352.29 343.78 350.83 2,239,003 +6.21(+1.80%)
Dec 07, 2023 343.71 344.69 342.00 344.62 2,162,449 +2.65(+0.77%)
Dec 06, 2023 343.51 347.00 341.60 341.97 1,869,251 +0.22(+0.06%)
Dec 05, 2023 346.60 346.83 340.54 341.75 2,402,389 -7.64(-2.19%)
Dec 04, 2023 346.30 350.49 345.29 349.39 2,178,130 +0.96(+0.28%)
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.