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

Goldman Sachs Group (NY: GS )

498.43 -5.40 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2023 309.84 313.53 308.83 313.32 2,381,473 +5.72(+1.86%)
Mar 30, 2023 310.88 311.18 306.40 307.61 1,520,522 +0.40(+0.13%)
Mar 29, 2023 308.91 309.11 305.25 307.20 1,540,574 +2.18(+0.72%)
Mar 28, 2023 305.64 307.09 302.80 305.02 1,278,251 -0.09(-0.03%)
Mar 27, 2023 305.19 307.38 303.80 305.11 2,400,503 +5.71(+1.91%)
Mar 24, 2023 297.08 299.57 292.49 299.40 2,565,302 -2.18(-0.72%)
Mar 23, 2023 301.93 307.81 299.46 301.58 2,698,624 +1.13(+0.38%)
Mar 22, 2023 303.91 308.64 300.28 300.45 2,615,669 -3.46(-1.14%)
Mar 21, 2023 304.23 306.82 302.06 303.91 3,383,489 +7.42(+2.50%)
Mar 20, 2023 293.85 299.04 293.35 296.48 4,130,451 +5.74(+1.97%)
Mar 17, 2023 297.02 297.32 289.15 290.75 6,650,051 -11.06(-3.67%)
Mar 16, 2023 295.98 304.90 292.07 301.81 4,594,415 +2.78(+0.93%)
Mar 15, 2023 297.67 299.34 291.58 299.03 6,884,948 -9.54(-3.09%)
Mar 14, 2023 311.08 312.62 305.50 308.57 3,951,811 +6.36(+2.10%)
Mar 13, 2023 306.20 312.37 301.28 302.21 5,908,542 -11.65(-3.71%)
Mar 10, 2023 324.59 325.60 312.29 313.86 4,760,440 -13.81(-4.22%)
Mar 09, 2023 334.48 339.36 326.68 327.67 3,316,176 -6.90(-2.06%)
Mar 08, 2023 331.60 334.95 330.62 334.57 1,651,278 +3.07(+0.93%)
Mar 07, 2023 340.56 341.19 331.06 331.49 2,138,091 -10.51(-3.07%)
Mar 06, 2023 342.97 343.74 338.82 342.00 1,684,749 -0.04(-0.01%)
Mar 03, 2023 335.86 342.69 334.83 342.04 2,501,777 +7.65(+2.29%)
Mar 02, 2023 329.49 335.04 326.14 334.39 3,403,194 +2.75(+0.83%)
Mar 01, 2023 334.66 337.68 331.38 331.64 2,832,055 -2.80(-0.84%)
Feb 28, 2023 348.08 348.09 334.13 334.43 5,198,060 -13.20(-3.80%)
Feb 27, 2023 350.19 352.17 346.66 347.63 2,987,701 +1.60(+0.46%)
Feb 24, 2023 342.54 347.30 341.93 346.04 2,553,680 +0.29(+0.09%)
Feb 23, 2023 345.42 349.87 342.00 345.74 2,030,851 +2.52(+0.73%)
Feb 22, 2023 343.93 345.23 340.51 343.22 2,327,779 -0.22(-0.06%)
Feb 21, 2023 348.77 348.77 342.46 343.44 2,526,396 -7.02(-2.00%)
Feb 17, 2023 350.03 352.89 348.90 350.46 1,952,944 -1.62(-0.46%)
Feb 16, 2023 352.60 355.93 350.75 352.08 2,056,216 -3.94(-1.11%)
Feb 15, 2023 350.69 356.04 350.22 356.01 1,774,075 +2.44(+0.69%)
Feb 14, 2023 355.63 358.59 351.30 353.58 2,272,634 -2.13(-0.60%)
Feb 13, 2023 351.02 356.70 349.98 355.71 1,651,500 +2.61(+0.74%)
Feb 10, 2023 349.03 354.01 346.71 353.10 2,032,894 +3.13(+0.89%)
Feb 09, 2023 358.58 361.09 349.79 349.98 2,157,712 -6.76(-1.90%)
Feb 08, 2023 354.66 359.83 353.77 356.74 1,990,283 +0.66(+0.19%)
Feb 07, 2023 350.15 357.89 349.36 356.07 2,319,030 +3.42(+0.97%)
Feb 06, 2023 350.94 353.08 347.87 352.65 1,909,719 +0.81(+0.23%)
Feb 03, 2023 347.72 356.23 347.55 351.84 2,358,515 +0.46(+0.13%)
Feb 02, 2023 349.98 354.63 346.70 351.38 2,753,646 +3.58(+1.03%)
Feb 01, 2023 341.52 350.88 341.20 347.81 3,036,231 -0.10(-0.03%)
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%)
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.