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

Goldman Sachs Group (NY: GS )

403.11 -0.80 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 368.14 371.65 361.02 371.65 3,078,357 +4.75(+1.30%)
Nov 29, 2022 364.43 368.07 362.64 366.90 1,826,570 +1.29(+0.35%)
Nov 28, 2022 368.54 371.37 364.20 365.61 2,334,496 -6.22(-1.67%)
Nov 25, 2022 368.86 372.38 368.31 371.82 1,296,341 +2.50(+0.68%)
Nov 23, 2022 367.08 371.19 366.61 369.33 1,951,242 +2.28(+0.62%)
Nov 22, 2022 364.69 368.92 364.69 367.05 2,111,907 +3.50(+0.96%)
Nov 21, 2022 362.30 364.09 358.97 363.55 1,963,478 +0.97(+0.27%)
Nov 18, 2022 364.58 366.06 360.86 362.59 2,494,000 -0.55(-0.15%)
Nov 17, 2022 360.63 365.00 358.58 363.14 2,404,038 -2.44(-0.67%)
Nov 16, 2022 366.42 368.51 363.36 365.58 2,408,010 -0.53(-0.14%)
Nov 15, 2022 369.07 372.51 363.97 366.11 3,337,410 +0.50(+0.14%)
Nov 14, 2022 367.18 370.33 363.83 365.61 2,728,649 -2.69(-0.73%)
Nov 11, 2022 363.35 370.05 362.16 368.30 3,565,258 +6.56(+1.81%)
Nov 10, 2022 353.79 363.76 353.55 361.74 3,962,617 +15.60(+4.51%)
Nov 09, 2022 347.05 351.06 345.07 346.14 3,184,572 -1.93(-0.56%)
Nov 08, 2022 346.43 351.10 345.62 348.07 3,660,502 +1.40(+0.40%)
Nov 07, 2022 344.24 347.06 342.81 346.68 2,641,135 +4.45(+1.30%)
Nov 04, 2022 338.49 342.68 335.84 342.23 3,318,041 +8.64(+2.59%)
Nov 03, 2022 332.28 335.31 327.58 333.59 2,630,615 -0.88(-0.26%)
Nov 02, 2022 332.39 341.78 331.55 334.46 3,371,689 +1.16(+0.35%)
Nov 01, 2022 330.01 333.41 328.71 333.31 2,422,338 +3.89(+1.18%)
Oct 31, 2022 326.13 331.01 325.65 329.42 2,325,487 +2.57(+0.79%)
Oct 28, 2022 323.69 327.57 321.28 326.84 1,753,892 +4.44(+1.38%)
Oct 27, 2022 324.44 326.95 321.79 322.41 2,090,118 +1.43(+0.44%)
Oct 26, 2022 319.86 323.83 319.50 320.98 2,276,605 +3.15(+0.99%)
Oct 25, 2022 313.50 318.99 311.64 317.84 1,919,312 +3.54(+1.13%)
Oct 24, 2022 314.11 316.72 311.57 314.30 2,334,912 +3.44(+1.11%)
Oct 21, 2022 297.38 311.48 295.94 310.86 3,708,208 +13.66(+4.60%)
Oct 20, 2022 298.43 302.20 295.46 297.19 2,490,972 -0.91(-0.30%)
Oct 19, 2022 298.91 301.00 294.56 298.10 2,471,945 -2.00(-0.67%)
Oct 18, 2022 307.58 310.26 298.33 300.10 6,721,461 +6.83(+2.33%)
Oct 17, 2022 291.07 297.97 290.81 293.27 3,257,265 +6.43(+2.24%)
Oct 14, 2022 293.99 297.96 285.97 286.85 2,508,239 -6.77(-2.31%)
Oct 13, 2022 277.70 295.23 275.14 293.62 2,848,002 +11.25(+3.98%)
Oct 12, 2022 281.11 286.65 278.93 282.37 1,844,298 +1.05(+0.37%)
Oct 11, 2022 284.95 289.27 281.04 281.32 2,501,282 -6.05(-2.11%)
Oct 10, 2022 290.33 291.37 285.36 287.37 1,371,974 -0.52(-0.18%)
Oct 07, 2022 290.68 291.78 286.04 287.89 1,872,125 -3.43(-1.18%)
Oct 06, 2022 293.92 295.54 290.13 291.32 1,429,854 -4.14(-1.40%)
Oct 05, 2022 293.15 296.62 290.30 295.46 2,083,917 -5.61(-1.86%)
Oct 04, 2022 293.36 301.35 292.47 301.07 2,509,267 +15.03(+5.25%)
Oct 03, 2022 284.15 288.03 278.35 286.04 2,027,454 +5.83(+2.08%)
Sep 30, 2022 283.03 287.90 279.88 280.21 2,061,115 -2.93(-1.03%)
Sep 29, 2022 284.06 286.24 278.78 283.14 2,019,000 -4.48(-1.56%)
Sep 28, 2022 281.12 289.16 279.68 287.61 2,394,360 +9.00(+3.23%)
Sep 27, 2022 284.47 286.04 275.97 278.61 2,098,346 -3.10(-1.10%)
Sep 26, 2022 285.90 288.87 279.50 281.71 2,411,348 -7.03(-2.43%)
Sep 23, 2022 294.08 296.22 284.43 288.74 3,052,187 -10.47(-3.50%)
Sep 22, 2022 308.20 309.22 297.57 299.21 2,341,959 -7.45(-2.43%)
Sep 21, 2022 310.69 315.34 306.58 306.66 1,877,880 -2.44(-0.79%)
Sep 20, 2022 311.43 312.48 305.99 309.10 1,641,512 -5.16(-1.64%)
Sep 19, 2022 306.52 314.86 306.50 314.26 1,728,226 +2.34(+0.75%)
Sep 16, 2022 312.08 314.59 305.78 311.92 3,081,773 -5.17(-1.63%)
Sep 15, 2022 314.33 320.59 313.24 317.09 1,557,539 +4.17(+1.33%)
Sep 14, 2022 314.06 316.43 309.33 312.92 2,042,411 -1.08(-0.34%)
Sep 13, 2022 321.36 321.78 312.51 314.00 2,344,614 -13.57(-4.14%)
Sep 12, 2022 326.69 329.28 325.19 327.57 1,634,933 +2.37(+0.73%)
Sep 09, 2022 323.17 326.09 322.26 325.20 1,511,941 +4.51(+1.41%)
Sep 08, 2022 315.82 321.10 313.02 320.69 1,856,833 +4.61(+1.46%)
Sep 07, 2022 310.04 317.60 309.09 316.08 1,565,308 +3.89(+1.25%)
Sep 06, 2022 317.76 318.64 309.29 312.19 1,650,446 -4.77(-1.51%)
Sep 02, 2022 320.02 325.40 315.51 316.96 2,316,969 -1.93(-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.