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

Goldman Sachs Group (NY: GS )

427.57 +7.52 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 420.23 428.53 419.64 427.57 2,322,677 +7.52(+1.79%)
Apr 25, 2024 420.99 423.61 414.85 420.05 1,970,034 -2.99(-0.71%)
Apr 24, 2024 421.50 424.58 419.61 423.04 1,575,244 -0.96(-0.23%)
Apr 23, 2024 417.71 425.35 416.20 424.00 2,762,249 +6.65(+1.59%)
Apr 22, 2024 406.94 417.98 404.57 417.35 4,165,398 +13.35(+3.30%)
Apr 19, 2024 404.06 408.00 403.01 404.00 2,805,466 +0.89(+0.22%)
Apr 18, 2024 405.49 407.86 402.41 403.11 2,776,411 -0.80(-0.20%)
Apr 17, 2024 402.40 407.12 401.18 403.91 4,373,726 +7.05(+1.78%)
Apr 16, 2024 404.45 404.97 395.18 396.86 3,459,344 -4.02(-1.00%)
Apr 15, 2024 407.00 412.87 398.69 400.88 6,174,227 +11.39(+2.92%)
Apr 12, 2024 392.84 394.09 387.12 389.49 2,815,760 -7.99(-2.01%)
Apr 11, 2024 400.48 401.47 394.84 397.48 2,176,563 -3.28(-0.82%)
Apr 10, 2024 404.01 405.45 397.29 400.76 1,903,066 -9.95(-2.42%)
Apr 09, 2024 411.51 413.22 407.05 410.71 1,248,470 +0.17(+0.04%)
Apr 08, 2024 409.10 412.52 407.55 410.54 1,181,702 +2.47(+0.61%)
Apr 05, 2024 406.56 409.13 401.47 408.07 1,694,861 +1.82(+0.45%)
Apr 04, 2024 418.00 419.00 405.70 406.25 1,714,043 -7.75(-1.87%)
Apr 03, 2024 411.00 416.63 411.00 414.00 1,548,946 +3.85(+0.94%)
Apr 02, 2024 410.74 413.17 407.62 410.15 1,976,050 -3.36(-0.81%)
Apr 01, 2024 416.68 417.95 412.00 413.51 1,863,639 -4.18(-1.00%)
Mar 28, 2024 416.21 418.28 414.98 417.69 2,409,720 +2.44(+0.59%)
Mar 27, 2024 409.62 415.49 408.37 415.25 2,353,409 +9.07(+2.23%)
Mar 26, 2024 406.09 409.33 404.52 406.18 1,405,892 +1.24(+0.31%)
Mar 25, 2024 406.87 410.46 403.86 404.94 1,683,887 -1.88(-0.46%)
Mar 22, 2024 414.40 416.76 405.78 406.82 2,190,279 -6.89(-1.67%)
Mar 21, 2024 399.77 414.02 399.09 413.71 4,613,409 +17.24(+4.35%)
Mar 20, 2024 386.36 396.50 386.00 396.47 2,156,821 +7.81(+2.01%)
Mar 19, 2024 384.07 390.78 383.70 388.66 1,988,189 +4.29(+1.12%)
Mar 18, 2024 388.65 388.94 383.41 384.37 2,069,026 -2.84(-0.73%)
Mar 15, 2024 388.87 391.13 386.40 387.21 3,763,950 -1.40(-0.36%)
Mar 14, 2024 394.43 396.38 385.45 388.61 3,175,440 -3.70(-0.94%)
Mar 13, 2024 388.91 395.25 388.18 392.31 2,370,637 +4.13(+1.06%)
Mar 12, 2024 387.62 389.13 383.78 388.18 1,703,868 +2.02(+0.52%)
Mar 11, 2024 385.67 386.41 381.42 386.16 1,654,413 -0.83(-0.21%)
Mar 08, 2024 388.73 395.62 386.71 386.99 1,657,390 -1.44(-0.37%)
Mar 07, 2024 391.90 394.51 387.06 388.43 2,032,764 -1.14(-0.29%)
Mar 06, 2024 395.00 395.29 384.52 389.57 2,692,141 -1.34(-0.34%)
Mar 05, 2024 390.72 397.49 390.31 390.91 2,821,742 -1.34(-0.34%)
Mar 04, 2024 388.81 396.57 386.20 392.25 1,955,060 +4.15(+1.07%)
Mar 01, 2024 389.63 391.04 385.25 388.10 1,697,919 -0.95(-0.24%)
Feb 29, 2024 395.22 395.98 385.67 389.05 3,138,294 -4.13(-1.05%)
Feb 28, 2024 387.19 393.26 387.00 393.18 2,572,475 +5.12(+1.32%)
Feb 27, 2024 389.50 393.11 386.59 388.06 1,737,359 +0.59(+0.15%)
Feb 26, 2024 388.30 393.27 386.08 387.47 1,809,361 -0.82(-0.21%)
Feb 23, 2024 387.26 394.00 386.47 388.30 2,263,570 +0.58(+0.15%)
Feb 22, 2024 386.49 392.82 386.26 387.72 2,342,858 +2.18(+0.57%)
Feb 21, 2024 379.15 385.93 378.58 385.54 1,785,027 +3.72(+0.98%)
Feb 20, 2024 378.27 382.86 378.17 381.81 2,375,579 +0.08(+0.02%)
Feb 16, 2024 380.54 384.85 378.26 381.74 2,393,669 -0.97(-0.25%)
Feb 15, 2024 376.75 384.49 376.47 382.71 2,283,882 +7.33(+1.95%)
Feb 14, 2024 378.20 378.80 373.13 375.38 2,054,322 -0.70(-0.19%)
Feb 13, 2024 384.86 386.42 372.56 376.08 3,051,985 -13.79(-3.54%)
Feb 12, 2024 382.29 393.56 381.62 389.88 2,817,036 +8.32(+2.18%)
Feb 09, 2024 382.06 383.41 379.89 381.56 2,042,578 -0.78(-0.20%)
Feb 08, 2024 383.28 385.38 378.66 382.33 1,940,522 -1.61(-0.42%)
Feb 07, 2024 382.60 384.35 379.81 383.94 1,976,519 +1.66(+0.43%)
Feb 06, 2024 380.32 384.10 380.31 382.28 1,498,375 +1.96(+0.51%)
Feb 05, 2024 381.89 382.62 378.32 380.32 2,245,510 -4.81(-1.25%)
Feb 02, 2024 379.11 386.00 377.92 385.13 2,196,355 +3.98(+1.04%)
Feb 01, 2024 381.73 386.80 376.13 381.15 2,153,262 -0.16(-0.04%)
Jan 31, 2024 383.28 391.14 381.00 381.31 3,442,091 -2.84(-0.74%)
Jan 30, 2024 381.30 385.19 378.90 384.15 3,925,050 +6.27(+1.66%)
Jan 29, 2024 373.25 378.16 371.61 377.88 1,643,850 +2.75(+0.73%)
Jan 26, 2024 375.99 378.22 374.10 375.13 3,490,647 -4.88(-1.28%)
Jan 25, 2024 380.00 383.99 379.32 380.01 2,392,213 +3.28(+0.87%)
Jan 24, 2024 379.12 381.90 376.51 376.73 2,116,112 -1.36(-0.36%)
Jan 23, 2024 377.31 380.66 375.96 378.09 3,342,378 -5.15(-1.34%)
Jan 22, 2024 383.64 389.97 381.85 383.24 2,942,263 +3.73(+0.98%)
Jan 19, 2024 374.08 380.60 369.45 379.51 2,621,728 +5.25(+1.40%)
Jan 18, 2024 377.65 378.95 371.92 374.26 1,783,313 -0.27(-0.07%)
Jan 17, 2024 372.56 377.52 371.50 374.53 2,432,196 -3.25(-0.86%)
Jan 16, 2024 375.70 382.30 371.69 377.77 3,953,669 +2.68(+0.71%)
Jan 12, 2024 380.64 383.13 373.93 375.09 2,246,003 -1.99(-0.53%)
Jan 11, 2024 378.21 378.30 372.04 377.08 2,224,799 -2.19(-0.58%)
Jan 10, 2024 378.67 380.36 375.87 379.27 1,558,312 -1.77(-0.46%)
Jan 09, 2024 381.89 383.23 379.08 381.04 1,720,631 -5.08(-1.32%)
Jan 08, 2024 383.25 386.34 379.34 386.12 1,914,879 +2.40(+0.63%)
Jan 05, 2024 379.23 386.73 378.40 383.72 2,934,575 +3.47(+0.91%)
Jan 04, 2024 380.85 384.37 379.26 380.25 1,629,481 +1.15(+0.30%)
Jan 03, 2024 381.18 382.68 374.11 379.10 2,280,682 -6.46(-1.68%)
Jan 02, 2024 380.31 386.40 379.50 385.57 2,279,100 +2.51(+0.66%)
Dec 29, 2023 382.86 383.92 380.87 383.06 887,566 -0.64(-0.17%)
Dec 28, 2023 381.81 385.03 380.93 383.69 1,031,970 +1.92(+0.50%)
Dec 27, 2023 378.52 383.04 377.63 381.77 1,376,880 +2.85(+0.75%)
Dec 26, 2023 377.97 379.92 377.38 378.93 843,190 +0.95(+0.25%)
Dec 22, 2023 379.31 380.79 376.74 377.97 1,549,113 +0.08(+0.02%)
Dec 21, 2023 377.38 378.81 374.36 377.89 1,311,043 +3.03(+0.81%)
Dec 20, 2023 378.05 382.42 374.60 374.86 1,728,484 -4.90(-1.29%)
Dec 19, 2023 373.36 381.07 371.91 379.76 2,166,099 +6.01(+1.61%)
Dec 18, 2023 378.58 380.07 373.26 373.75 2,760,370 -4.08(-1.08%)
Dec 15, 2023 377.51 383.18 376.65 377.83 4,564,144 -2.94(-0.77%)
Dec 14, 2023 363.92 383.48 362.43 380.77 5,413,286 +20.59(+5.72%)
Dec 13, 2023 350.46 360.30 349.13 360.18 2,894,643 +10.05(+2.87%)
Dec 12, 2023 348.94 351.50 347.12 350.13 1,608,975 +0.84(+0.24%)
Dec 11, 2023 348.97 350.55 346.59 349.29 1,826,783 +0.92(+0.27%)
Dec 08, 2023 341.89 349.81 341.36 348.36 2,254,869 +6.17(+1.80%)
Dec 07, 2023 341.29 342.26 339.59 342.19 2,177,773 +2.63(+0.77%)
Dec 06, 2023 341.09 344.56 339.20 339.56 1,882,497 +0.22(+0.06%)
Dec 05, 2023 344.16 344.39 338.14 339.35 2,419,413 -7.59(-2.19%)
Dec 04, 2023 343.86 348.02 342.86 346.93 2,193,565 +0.95(+0.28%)
Dec 01, 2023 339.06 346.44 338.02 345.98 3,648,970 +6.84(+2.02%)
Nov 30, 2023 339.28 342.33 337.70 339.14 1,917,073 +1.27(+0.38%)
Nov 29, 2023 334.63 341.11 334.14 337.87 2,051,957 +5.32(+1.60%)
Nov 28, 2023 332.28 333.28 329.81 332.54 1,439,421 -0.06(-0.02%)
Nov 27, 2023 334.06 334.88 330.66 332.60 1,269,723 -1.42(-0.42%)
Nov 24, 2023 333.68 335.12 332.53 334.02 467,167 +0.50(+0.15%)
Nov 22, 2023 331.84 333.78 330.30 333.52 1,257,681 +3.61(+1.10%)
Nov 21, 2023 333.24 333.96 329.49 329.90 1,965,852 -4.41(-1.32%)
Nov 20, 2023 334.86 336.15 332.40 334.32 3,194,282 +0.26(+0.08%)
Nov 17, 2023 334.37 335.30 333.01 334.06 1,488,101 +2.48(+0.75%)
Nov 16, 2023 332.65 334.61 329.94 331.58 1,645,004 -0.92(-0.28%)
Nov 15, 2023 334.76 335.92 330.27 332.49 2,573,443 -1.10(-0.33%)
Nov 14, 2023 328.49 336.61 327.44 333.60 3,677,126 +11.63(+3.61%)
Nov 13, 2023 319.26 323.75 318.64 321.97 1,424,336 +1.38(+0.43%)
Nov 10, 2023 318.43 321.13 316.79 320.59 1,808,798 +4.66(+1.47%)
Nov 09, 2023 321.07 321.71 314.83 315.93 1,815,360 -3.72(-1.16%)
Nov 08, 2023 319.05 321.72 318.77 319.65 1,507,233 +0.60(+0.19%)
Nov 07, 2023 317.26 321.45 316.43 319.05 1,528,086 +0.04(+0.01%)
Nov 06, 2023 321.72 323.93 317.23 319.01 2,119,376 -3.65(-1.13%)
Nov 03, 2023 313.64 324.35 313.12 322.67 3,799,494 +13.65(+4.42%)
Nov 02, 2023 305.01 309.78 303.34 309.01 2,636,760 +6.50(+2.15%)
Nov 01, 2023 298.74 303.59 298.26 302.51 2,381,310 +3.50(+1.17%)
Oct 31, 2023 297.12 299.69 296.15 299.02 2,650,076 +2.74(+0.92%)
Oct 30, 2023 289.01 297.25 288.85 296.28 3,111,979 +10.75(+3.77%)
Oct 27, 2023 293.05 293.76 284.98 285.52 2,641,616 -6.97(-2.38%)
Oct 26, 2023 292.47 295.60 290.32 292.50 2,041,898 +0.23(+0.08%)
Oct 25, 2023 294.08 295.46 290.57 292.27 1,834,927 -2.38(-0.81%)
Oct 24, 2023 295.46 298.52 294.56 294.65 1,723,336 -0.04(-0.01%)
Oct 23, 2023 293.78 298.96 293.68 294.69 3,005,331 -0.82(-0.28%)
Oct 20, 2023 293.99 298.66 293.59 295.51 2,364,742 +0.85(+0.29%)
Oct 19, 2023 297.39 300.72 294.11 294.67 3,260,824 -2.73(-0.92%)
Oct 18, 2023 302.36 302.57 296.92 297.39 3,512,049 -7.29(-2.39%)
Oct 17, 2023 308.64 311.40 301.28 304.68 4,184,815 -4.95(-1.60%)
Oct 16, 2023 308.44 311.12 305.56 309.63 2,305,839 +5.01(+1.65%)
Oct 13, 2023 307.28 311.40 303.51 304.62 1,813,201 -0.54(-0.18%)
Oct 12, 2023 309.40 309.40 303.36 305.16 1,753,982 -3.12(-1.01%)
Oct 11, 2023 310.66 311.84 306.89 308.29 1,698,156 -1.72(-0.56%)
Oct 10, 2023 309.71 312.06 307.57 310.01 1,222,092 +2.13(+0.69%)
Oct 09, 2023 304.23 308.74 303.71 307.88 1,111,320 +0.13(+0.04%)
Oct 06, 2023 303.45 310.55 302.52 307.75 1,619,768 +1.95(+0.64%)
Oct 05, 2023 302.71 305.85 299.61 305.80 1,608,901 +1.87(+0.62%)
Oct 04, 2023 300.24 304.39 298.89 303.93 1,900,583 +2.44(+0.81%)
Oct 03, 2023 310.50 310.91 299.79 301.49 3,166,333 -12.19(-3.89%)
Oct 02, 2023 317.16 318.69 312.30 313.68 1,323,576 -4.99(-1.57%)
Sep 29, 2023 322.25 323.00 317.40 318.68 1,425,641 -1.61(-0.50%)
Sep 28, 2023 315.37 321.90 315.37 320.28 1,410,936 +3.20(+1.01%)
Sep 27, 2023 320.06 320.08 314.16 317.08 1,515,263 -1.84(-0.58%)
Sep 26, 2023 320.69 322.48 317.54 318.92 1,503,868 -4.94(-1.53%)
Sep 25, 2023 322.12 324.31 322.50 323.87 846,316 +0.94(+0.29%)
Sep 22, 2023 325.11 326.53 321.89 322.93 1,695,197 -2.31(-0.71%)
Sep 21, 2023 329.44 329.63 325.09 325.25 1,711,122 -6.36(-1.92%)
Sep 20, 2023 337.43 338.60 331.20 331.61 1,244,357 -5.11(-1.52%)
Sep 19, 2023 338.27 339.75 332.86 336.72 1,685,746 -1.41(-0.42%)
Sep 18, 2023 337.36 339.05 334.14 338.13 1,377,458 +0.77(+0.23%)
Sep 15, 2023 339.93 340.95 336.69 337.36 3,110,938 -2.00(-0.59%)
Sep 14, 2023 333.87 339.90 331.76 339.36 2,865,765 +9.44(+2.86%)
Sep 13, 2023 328.46 331.91 325.82 329.91 2,198,065 +4.02(+1.23%)
Sep 12, 2023 319.11 330.21 319.10 325.90 2,085,783 +6.16(+1.93%)
Sep 11, 2023 323.30 325.16 319.38 319.74 1,302,730 -0.86(-0.27%)
Sep 08, 2023 317.05 321.04 316.79 320.60 2,057,927 +3.51(+1.11%)
Sep 07, 2023 315.77 319.32 315.29 317.09 1,493,597 +0.82(+0.26%)
Sep 06, 2023 317.44 319.24 314.48 316.27 2,153,428 -2.58(-0.81%)
Sep 05, 2023 322.39 323.51 317.75 318.85 1,874,296 -3.59(-1.11%)
Sep 01, 2023 324.68 326.61 321.27 322.45 1,219,858 -0.31(-0.09%)
Aug 31, 2023 324.43 325.49 321.03 322.75 1,290,640 -0.86(-0.26%)
Aug 30, 2023 325.01 326.89 322.69 323.61 1,148,605 -1.20(-0.37%)
Aug 29, 2023 317.99 324.96 317.12 324.81 1,875,251 +6.43(+2.02%)
Aug 28, 2023 313.86 319.00 313.86 318.38 1,474,442 +5.68(+1.82%)
Aug 25, 2023 313.34 315.21 310.79 312.70 1,187,198 +0.19(+0.06%)
Aug 24, 2023 314.65 319.87 312.08 312.51 1,213,757 -2.31(-0.74%)
Aug 23, 2023 313.16 314.95 310.60 314.83 1,463,129 +3.46(+1.11%)
Aug 22, 2023 314.98 315.13 310.90 311.37 1,853,406 -3.19(-1.02%)
Aug 21, 2023 317.82 318.80 311.96 314.57 2,030,790 -2.80(-0.88%)
Aug 18, 2023 316.77 320.00 315.68 317.37 1,771,710 -2.53(-0.79%)
Aug 17, 2023 322.32 326.22 316.46 319.90 3,209,941 -1.55(-0.48%)
Aug 16, 2023 322.85 325.17 321.31 321.45 3,419,857 -3.03(-0.93%)
Aug 15, 2023 325.55 326.26 322.79 324.48 1,697,127 -5.40(-1.64%)
Aug 14, 2023 329.56 330.57 327.07 329.88 1,382,873 -2.92(-0.88%)
Aug 11, 2023 332.02 333.84 329.70 332.80 1,286,779 +0.32(+0.10%)
Aug 10, 2023 336.06 339.18 331.89 332.48 1,377,678 -2.24(-0.67%)
Aug 09, 2023 338.75 340.35 334.52 334.72 1,357,572 -5.44(-1.60%)
Aug 08, 2023 343.52 343.81 334.07 340.16 1,963,029 -7.13(-2.05%)
Aug 07, 2023 347.13 349.35 345.69 347.29 1,290,406 +2.29(+0.66%)
Aug 04, 2023 345.12 350.38 344.31 345.00 1,766,372 +0.06(+0.02%)
Aug 03, 2023 341.85 346.94 340.51 344.94 1,884,277 +2.01(+0.59%)
Aug 02, 2023 346.73 346.73 340.75 342.93 2,157,569 -6.47(-1.85%)
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.