Goldman Sachs Group (NY: GS )

497.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 341.54 347.97 339.36 347.87 2,430,718 +7.94(+2.34%)
Jan 30, 2023 335.96 344.56 335.11 339.93 3,348,780 +3.58(+1.06%)
Jan 27, 2023 334.69 338.53 334.57 336.35 2,552,862 -1.21(-0.36%)
Jan 26, 2023 334.48 337.59 332.38 337.56 2,015,849 +5.08(+1.53%)
Jan 25, 2023 327.84 332.79 327.03 332.48 2,086,974 +1.24(+0.37%)
Jan 24, 2023 323.32 333.12 323.32 331.24 2,493,131 -0.77(-0.23%)
Jan 23, 2023 324.91 332.41 319.67 332.01 5,167,750 +6.94(+2.14%)
Jan 20, 2023 332.71 334.97 321.62 325.07 11,827,543 -8.47(-2.54%)
Jan 19, 2023 329.06 334.89 328.57 333.55 3,260,358 +1.58(+0.48%)
Jan 18, 2023 331.23 337.39 330.74 331.97 5,870,043 -0.79(-0.24%)
Jan 17, 2023 346.91 348.80 327.13 332.76 15,185,109 -22.90(-6.44%)
Jan 13, 2023 345.66 355.99 344.58 355.65 3,654,500 +3.86(+1.10%)
Jan 12, 2023 348.27 351.95 344.79 351.79 2,210,837 +5.19(+1.50%)
Jan 11, 2023 341.27 347.57 338.74 346.60 2,236,010 +6.77(+1.99%)
Jan 10, 2023 335.34 339.96 333.31 339.83 1,693,105 +4.15(+1.24%)
Jan 09, 2023 334.62 339.01 332.36 335.69 2,091,573 +4.68(+1.41%)
Jan 06, 2023 330.26 331.88 324.22 331.01 3,257,609 +4.11(+1.26%)
Jan 05, 2023 327.36 328.21 323.45 326.90 1,469,952 -3.75(-1.13%)
Jan 04, 2023 330.96 333.13 328.15 330.64 1,977,268 +1.41(+0.43%)
Jan 03, 2023 328.55 331.50 325.99 329.24 1,671,683 +2.70(+0.83%)
Dec 30, 2022 324.98 326.83 322.75 326.54 1,084,754 -0.05(-0.01%)
Dec 29, 2022 325.64 327.74 324.50 326.58 1,338,851 +2.43(+0.75%)
Dec 28, 2022 323.80 326.03 322.66 324.15 1,174,810 -1.05(-0.32%)
Dec 27, 2022 329.51 330.69 325.02 325.20 1,088,362 -3.37(-1.02%)
Dec 23, 2022 327.93 330.70 326.28 328.56 1,116,844 -0.07(-0.02%)
Dec 22, 2022 330.13 330.98 323.21 328.63 1,607,758 -4.35(-1.31%)
Dec 21, 2022 331.18 333.67 329.87 332.98 2,022,245 +5.39(+1.65%)
Dec 20, 2022 329.02 330.38 326.64 327.59 1,706,484 -0.11(-0.03%)
Dec 19, 2022 329.29 331.31 325.82 327.71 1,731,044 -1.65(-0.50%)
Dec 16, 2022 328.15 330.72 326.56 329.36 5,267,295 -3.31(-0.99%)
Dec 15, 2022 337.09 338.64 330.87 332.67 3,326,917 -10.03(-2.93%)
Dec 14, 2022 349.01 350.73 341.82 342.70 2,649,004 -7.90(-2.25%)
Dec 13, 2022 356.25 359.99 347.58 350.61 3,222,036 +5.24(+1.52%)
Dec 12, 2022 340.98 346.15 338.86 345.37 1,838,992 +3.84(+1.12%)
Dec 09, 2022 339.21 343.90 338.74 341.52 1,670,766 +1.01(+0.30%)
Dec 08, 2022 344.27 344.80 338.59 340.51 2,111,351 -1.75(-0.51%)
Dec 07, 2022 344.71 347.38 340.58 342.26 2,235,687 -2.84(-0.82%)
Dec 06, 2022 351.36 352.20 342.65 345.11 3,239,908 -8.21(-2.32%)
Dec 05, 2022 359.98 360.29 351.19 353.31 2,449,452 -8.60(-2.38%)
Dec 02, 2022 362.81 363.76 359.84 361.91 2,032,214 -3.07(-0.84%)
Dec 01, 2022 367.54 367.54 361.79 364.98 1,794,306 -2.23(-0.61%)
Nov 30, 2022 363.74 367.21 356.70 367.21 3,115,622 +4.70(+1.30%)
Nov 29, 2022 360.07 363.66 358.31 362.51 1,848,681 +1.28(+0.35%)
Nov 28, 2022 364.14 366.93 359.85 361.24 2,362,759 -6.14(-1.67%)
Nov 25, 2022 364.45 367.92 363.90 367.38 1,312,034 +2.47(+0.68%)
Nov 23, 2022 362.69 366.75 362.23 364.91 1,974,863 +2.25(+0.62%)
Nov 22, 2022 360.33 364.51 360.33 362.66 2,137,473 +3.46(+0.96%)
Nov 21, 2022 357.97 359.73 354.68 359.20 1,987,247 +0.95(+0.27%)
Nov 18, 2022 360.21 361.68 356.54 358.25 2,524,191 -0.55(-0.15%)
Nov 17, 2022 356.31 360.63 354.29 358.80 2,433,140 -2.41(-0.67%)
Nov 16, 2022 362.04 364.10 359.01 361.21 2,437,160 -0.52(-0.14%)
Nov 15, 2022 364.65 368.06 359.62 361.73 3,377,811 +0.49(+0.14%)
Nov 14, 2022 362.79 365.90 359.48 361.24 2,761,681 -2.65(-0.73%)
Nov 11, 2022 359.01 365.62 357.82 363.89 3,608,417 +6.48(+1.81%)
Nov 10, 2022 349.56 359.41 349.32 357.41 4,010,586 +15.41(+4.51%)
Nov 09, 2022 342.90 346.87 340.94 342.00 3,223,122 -1.91(-0.56%)
Nov 08, 2022 342.28 346.90 341.49 343.91 3,704,814 +1.38(+0.40%)
Nov 07, 2022 340.12 342.91 338.71 342.53 2,673,107 +4.39(+1.30%)
Nov 04, 2022 334.44 338.58 331.82 338.14 3,358,208 +8.54(+2.59%)
Nov 03, 2022 328.30 331.30 323.66 329.60 2,662,460 -0.87(-0.26%)
Nov 02, 2022 328.42 337.69 327.58 330.46 3,412,504 +1.14(+0.35%)
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.