Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

456.52 +6.29 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 365.89 369.38 358.81 369.38 3,097,298 +4.73(+1.30%)
Nov 29, 2022 362.20 365.81 360.43 364.65 1,837,809 +1.28(+0.35%)
Nov 28, 2022 366.29 369.10 361.98 363.37 2,348,863 -6.18(-1.67%)
Nov 25, 2022 366.60 370.10 366.05 369.55 1,304,317 +2.48(+0.68%)
Nov 23, 2022 364.84 368.92 364.37 367.07 1,963,248 +2.26(+0.62%)
Nov 22, 2022 362.46 366.67 362.46 364.81 2,124,902 +3.48(+0.96%)
Nov 21, 2022 360.08 361.86 356.78 361.33 1,975,559 +0.96(+0.27%)
Nov 18, 2022 362.35 363.82 358.65 360.37 2,509,346 -0.55(-0.15%)
Nov 17, 2022 358.42 362.76 356.39 360.92 2,418,830 -2.42(-0.67%)
Nov 16, 2022 364.18 366.26 361.14 363.34 2,422,826 -0.52(-0.14%)
Nov 15, 2022 366.81 370.23 361.75 363.87 3,357,945 +0.50(+0.14%)
Nov 14, 2022 364.93 368.07 361.61 363.37 2,745,439 -2.67(-0.73%)
Nov 11, 2022 361.13 367.78 359.94 366.04 3,587,195 +6.52(+1.81%)
Nov 10, 2022 351.63 361.54 351.38 359.52 3,986,999 +15.50(+4.51%)
Nov 09, 2022 344.93 348.92 342.96 344.02 3,204,167 -1.92(-0.55%)
Nov 08, 2022 344.31 348.96 343.51 345.94 3,683,025 +1.39(+0.40%)
Nov 07, 2022 342.13 344.94 340.71 344.56 2,657,386 +4.42(+1.30%)
Nov 04, 2022 336.42 340.58 333.79 340.14 3,338,457 +8.59(+2.59%)
Nov 03, 2022 330.24 333.26 325.58 331.55 2,646,802 -0.87(-0.26%)
Nov 02, 2022 330.36 339.69 329.52 332.42 3,392,435 +1.15(+0.35%)
Nov 01, 2022 327.99 331.37 326.70 331.27 2,437,243 +3.87(+1.18%)
Oct 31, 2022 324.13 328.99 323.66 327.40 2,339,796 +2.56(+0.79%)
Oct 28, 2022 321.71 325.57 319.31 324.85 1,764,684 +4.41(+1.38%)
Oct 27, 2022 322.46 324.95 319.82 320.44 2,102,979 +1.42(+0.44%)
Oct 26, 2022 317.91 321.85 317.55 319.02 2,290,613 +3.13(+0.99%)
Oct 25, 2022 311.58 317.03 309.73 315.89 1,931,122 +3.52(+1.13%)
Oct 24, 2022 312.19 314.79 309.67 312.38 2,349,279 +3.42(+1.11%)
Oct 21, 2022 295.56 309.57 294.12 308.96 3,731,025 +13.58(+4.60%)
Oct 20, 2022 296.60 300.36 293.65 295.38 2,506,299 -0.90(-0.30%)
Oct 19, 2022 297.09 299.16 292.76 296.28 2,487,155 -1.99(-0.67%)
Oct 18, 2022 305.70 308.37 296.51 298.26 6,762,818 +6.79(+2.33%)
Oct 17, 2022 289.29 296.14 289.04 291.48 3,277,307 +6.39(+2.24%)
Oct 14, 2022 292.19 296.14 284.22 285.09 2,523,672 -6.73(-2.31%)
Oct 13, 2022 276.00 293.42 273.46 291.82 2,865,526 +11.18(+3.98%)
Oct 12, 2022 279.39 284.89 277.22 280.64 1,855,646 +1.04(+0.37%)
Oct 11, 2022 283.21 287.50 279.32 279.60 2,516,673 -6.02(-2.11%)
Oct 10, 2022 288.55 289.59 283.61 285.62 1,380,415 -0.51(-0.18%)
Oct 07, 2022 288.90 290.00 284.30 286.13 1,883,644 -3.41(-1.18%)
Oct 06, 2022 292.12 293.73 288.35 289.54 1,438,652 -4.11(-1.40%)
Oct 05, 2022 291.36 294.81 288.52 293.65 2,096,739 -5.58(-1.86%)
Oct 04, 2022 291.56 299.51 290.69 299.23 2,524,706 +14.94(+5.25%)
Oct 03, 2022 282.41 286.27 276.64 284.30 2,039,929 +5.80(+2.08%)
Sep 30, 2022 281.30 286.14 278.17 278.50 2,073,797 -2.91(-1.03%)
Sep 29, 2022 282.32 284.49 277.07 281.41 2,031,423 -4.45(-1.56%)
Sep 28, 2022 279.40 287.39 277.96 285.85 2,409,092 +8.94(+3.23%)
Sep 27, 2022 282.73 284.30 274.29 276.91 2,111,257 -3.08(-1.10%)
Sep 26, 2022 284.15 287.10 277.79 279.99 2,426,185 -6.99(-2.43%)
Sep 23, 2022 292.28 294.41 282.69 286.98 3,070,967 -10.41(-3.50%)
Sep 22, 2022 306.31 307.33 295.75 297.38 2,356,369 -7.40(-2.43%)
Sep 21, 2022 308.79 313.41 304.71 304.78 1,889,435 -2.42(-0.79%)
Sep 20, 2022 309.53 310.57 304.12 307.21 1,651,613 -5.13(-1.64%)
Sep 19, 2022 304.65 312.94 304.62 312.34 1,738,860 +2.33(+0.75%)
Sep 16, 2022 310.17 312.66 303.91 310.01 3,100,735 -5.14(-1.63%)
Sep 15, 2022 312.41 318.63 311.32 315.15 1,567,123 +4.14(+1.33%)
Sep 14, 2022 312.14 314.50 307.44 311.01 2,054,978 -1.07(-0.34%)
Sep 13, 2022 319.39 319.81 310.60 312.08 2,359,041 -13.48(-4.14%)
Sep 12, 2022 324.69 327.26 323.20 325.57 1,644,993 +2.36(+0.73%)
Sep 09, 2022 321.20 324.10 320.29 323.21 1,521,244 +4.49(+1.41%)
Sep 08, 2022 313.89 319.13 311.10 318.73 1,868,258 +4.58(+1.46%)
Sep 07, 2022 308.15 315.66 307.20 314.14 1,574,939 +3.87(+1.25%)
Sep 06, 2022 315.82 316.70 307.40 310.28 1,660,601 -4.74(-1.51%)
Sep 02, 2022 318.06 323.42 313.58 315.02 2,331,225 -1.92(-0.61%)
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.