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 (%)
Jul 31, 2023 346.62 348.89 345.78 347.59 1,419,074 +2.58(+0.75%)
Jul 28, 2023 347.82 348.20 343.43 345.01 1,871,129 -1.25(-0.36%)
Jul 27, 2023 349.80 352.15 345.93 346.26 2,058,600 -2.98(-0.85%)
Jul 26, 2023 346.24 351.88 346.04 349.24 2,335,435 +2.79(+0.81%)
Jul 25, 2023 349.10 352.42 345.74 346.45 2,961,143 -4.13(-1.18%)
Jul 24, 2023 344.62 353.21 343.81 350.58 3,601,090 +6.81(+1.98%)
Jul 21, 2023 343.60 346.82 338.71 343.77 3,294,051 +1.07(+0.31%)
Jul 20, 2023 331.27 343.50 331.27 342.70 4,004,665 +10.07(+3.03%)
Jul 19, 2023 330.13 337.83 323.59 332.63 6,179,870 +3.20(+0.97%)
Jul 18, 2023 319.68 330.38 319.68 329.42 3,984,192 +9.84(+3.08%)
Jul 17, 2023 318.31 319.87 316.81 319.59 1,820,017 +0.99(+0.31%)
Jul 14, 2023 324.26 324.74 317.46 318.60 1,858,439 -2.43(-0.76%)
Jul 13, 2023 319.73 321.62 318.11 321.03 2,853,783 +2.23(+0.70%)
Jul 12, 2023 317.03 325.59 316.70 318.81 2,806,763 +5.39(+1.72%)
Jul 11, 2023 311.41 313.57 307.26 313.41 2,091,008 +4.31(+1.39%)
Jul 10, 2023 309.30 312.63 308.65 309.11 1,851,554 +1.27(+0.41%)
Jul 07, 2023 305.91 309.98 305.42 307.84 2,972,297 +2.12(+0.69%)
Jul 06, 2023 310.60 311.23 305.56 305.72 2,966,215 -6.89(-2.20%)
Jul 05, 2023 316.41 317.06 312.19 312.60 2,622,389 -6.41(-2.01%)
Jul 03, 2023 314.91 321.74 314.91 319.01 1,133,199 +3.97(+1.26%)
Jun 30, 2023 318.24 318.44 314.95 315.04 2,418,110 -0.54(-0.17%)
Jun 29, 2023 310.45 317.93 308.89 315.57 3,638,138 +9.21(+3.01%)
Jun 28, 2023 304.47 307.57 303.46 306.36 2,480,236 +0.21(+0.07%)
Jun 27, 2023 305.14 308.33 303.33 306.16 2,208,126 +1.06(+0.35%)
Jun 26, 2023 307.80 309.27 304.91 305.09 2,539,497 -2.30(-0.75%)
Jun 23, 2023 309.19 310.32 306.76 307.39 2,674,240 -4.76(-1.52%)
Jun 22, 2023 316.16 316.71 311.59 312.14 2,466,828 -5.36(-1.69%)
Jun 21, 2023 320.81 322.32 317.36 317.51 2,209,398 -5.52(-1.71%)
Jun 20, 2023 327.52 327.58 321.57 323.02 3,287,176 -7.41(-2.24%)
Jun 16, 2023 333.44 333.46 329.27 330.44 4,653,215 -1.40(-0.42%)
Jun 15, 2023 329.47 336.00 327.88 331.83 3,422,596 +15.36(+4.85%)
May 08, 2023 319.50 320.14 315.66 316.47 1,658,252 -0.49(-0.16%)
May 05, 2023 315.06 317.79 312.51 316.96 2,489,943 +5.58(+1.79%)
May 04, 2023 315.93 316.93 308.76 311.38 3,058,722 -7.16(-2.25%)
May 03, 2023 322.14 324.54 318.16 318.55 1,883,090 -4.57(-1.42%)
May 02, 2023 328.59 329.44 319.86 323.12 2,473,062 -6.98(-2.11%)
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.