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 2,322,518 +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 388.65 389.03 383.41 384.37 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%)
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.