Goldman Sachs Group (NY: GS )

484.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 341.58 348.01 339.39 347.90 2,430,473 +7.94(+2.34%)
Jan 30, 2023 335.99 344.59 335.15 339.96 3,348,443 +3.58(+1.06%)
Jan 27, 2023 334.72 338.56 334.61 336.38 2,552,605 -1.21(-0.36%)
Jan 26, 2023 334.51 337.62 332.41 337.59 2,015,646 +5.08(+1.53%)
Jan 25, 2023 327.87 332.82 327.06 332.51 2,086,764 +1.24(+0.37%)
Jan 24, 2023 323.36 333.15 323.36 331.28 2,492,880 -0.77(-0.23%)
Jan 23, 2023 324.94 332.45 319.70 332.05 5,167,230 +6.94(+2.14%)
Jan 20, 2023 332.74 335.00 321.65 325.11 11,826,352 -8.47(-2.54%)
Jan 19, 2023 329.09 334.92 328.61 333.58 3,260,021 +1.58(+0.48%)
Jan 18, 2023 331.27 337.42 330.77 332.00 5,869,452 -0.79(-0.24%)
Jan 17, 2023 346.94 348.83 327.16 332.79 15,183,475 -22.90(-6.44%)
Jan 13, 2023 345.69 356.02 344.62 355.69 3,654,132 +3.86(+1.10%)
Jan 12, 2023 348.31 351.98 344.82 351.83 2,210,614 +5.19(+1.50%)
Jan 11, 2023 341.30 347.61 338.77 346.64 2,235,785 +6.77(+1.99%)
Jan 10, 2023 335.38 340.00 333.34 339.87 1,692,935 +4.15(+1.24%)
Jan 09, 2023 334.65 339.05 332.39 335.72 2,091,362 +4.68(+1.41%)
Jan 06, 2023 330.30 331.91 324.25 331.04 3,257,282 +4.11(+1.26%)
Jan 05, 2023 327.40 328.24 323.49 326.93 1,469,804 -3.75(-1.13%)
Jan 04, 2023 330.99 333.16 328.19 330.68 1,977,069 +1.41(+0.43%)
Jan 03, 2023 328.59 331.53 326.02 329.27 1,671,515 +2.70(+0.83%)
Dec 30, 2022 325.01 326.86 322.78 326.57 1,084,645 -0.05(-0.01%)
Dec 29, 2022 325.68 327.77 324.53 326.62 1,338,716 +2.44(+0.75%)
Dec 28, 2022 323.83 326.06 322.69 324.18 1,174,691 -1.05(-0.32%)
Dec 27, 2022 329.55 330.73 325.06 325.23 1,088,253 -3.37(-1.02%)
Dec 23, 2022 327.96 330.74 326.31 328.60 1,116,732 -0.07(-0.02%)
Dec 22, 2022 330.16 331.01 323.24 328.66 1,607,596 -4.36(-1.31%)
Dec 21, 2022 331.21 333.70 329.91 333.02 2,022,042 +5.39(+1.65%)
Dec 20, 2022 329.05 330.41 326.67 327.62 1,706,313 -0.11(-0.03%)
Dec 19, 2022 329.32 331.34 325.86 327.74 1,730,870 -1.66(-0.50%)
Dec 16, 2022 328.19 330.75 326.59 329.39 5,266,765 -3.31(-0.99%)
Dec 15, 2022 337.13 338.67 330.91 332.70 3,326,582 -10.03(-2.93%)
Dec 14, 2022 349.04 350.77 341.85 342.74 2,648,737 -7.90(-2.25%)
Dec 13, 2022 356.29 360.03 347.62 350.64 3,221,711 +5.24(+1.52%)
Dec 12, 2022 341.02 346.19 338.89 345.40 1,838,807 +3.84(+1.12%)
Dec 09, 2022 339.25 343.94 338.77 341.56 1,670,598 +1.01(+0.30%)
Dec 08, 2022 344.31 344.84 338.62 340.55 2,111,138 -1.75(-0.51%)
Dec 07, 2022 344.74 347.42 340.62 342.30 2,235,462 -2.84(-0.82%)
Dec 06, 2022 351.39 352.24 342.69 345.14 3,239,582 -8.21(-2.32%)
Dec 05, 2022 360.02 360.32 351.23 353.35 2,449,205 -8.60(-2.38%)
Dec 02, 2022 362.84 363.79 359.88 361.95 2,032,010 -3.07(-0.84%)
Dec 01, 2022 367.58 367.58 361.82 365.02 1,794,126 -2.23(-0.61%)
Nov 30, 2022 363.77 367.25 356.74 367.25 3,115,308 +4.70(+1.30%)
Nov 29, 2022 360.11 363.70 358.34 362.55 1,848,495 +1.28(+0.35%)
Nov 28, 2022 364.17 366.97 359.88 361.27 2,362,518 -6.14(-1.67%)
Nov 25, 2022 364.48 367.96 363.94 367.41 1,311,902 +2.47(+0.68%)
Nov 23, 2022 362.73 366.79 362.26 364.95 1,974,664 +2.25(+0.62%)
Nov 22, 2022 360.37 364.55 360.37 362.70 2,137,257 +3.46(+0.96%)
Nov 21, 2022 358.00 359.77 354.71 359.24 1,987,047 +0.95(+0.27%)
Nov 18, 2022 360.25 361.72 356.58 358.29 2,523,937 -0.55(-0.15%)
Nov 17, 2022 356.35 360.67 354.33 358.83 2,432,895 -2.41(-0.67%)
Nov 16, 2022 362.07 364.14 359.05 361.24 2,436,914 -0.52(-0.14%)
Nov 15, 2022 364.69 368.09 359.66 361.76 3,377,471 +0.49(+0.14%)
Nov 14, 2022 362.82 365.94 359.51 361.27 2,761,403 -2.66(-0.73%)
Nov 11, 2022 359.04 365.66 357.86 363.93 3,608,054 +6.48(+1.81%)
Nov 10, 2022 349.59 359.45 349.35 357.44 4,010,182 +15.41(+4.51%)
Nov 09, 2022 342.93 346.90 340.98 342.04 3,222,798 -1.91(-0.55%)
Nov 08, 2022 342.32 346.94 341.52 343.94 3,704,441 +1.38(+0.40%)
Nov 07, 2022 340.15 342.94 338.75 342.56 2,672,838 +4.39(+1.30%)
Nov 04, 2022 334.48 338.61 331.86 338.17 3,357,869 +8.54(+2.59%)
Nov 03, 2022 328.33 331.33 323.69 329.63 2,662,192 -0.87(-0.26%)
Nov 02, 2022 328.45 337.73 327.62 330.50 3,412,161 +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.