Skip to main content

Goldman Sachs Group (NY: GS )

323.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 325.61 327.43 322.42 323.82 1,481,124 -5.02(-1.53%)
Sep 25, 2023 327.07 329.29 327.45 328.84 833,517 +0.95(+0.29%)
Sep 22, 2023 330.10 331.54 326.83 327.89 1,669,559 -2.35(-0.71%)
Sep 21, 2023 334.50 334.69 330.08 330.24 1,685,244 -6.46(-1.92%)
Sep 20, 2023 342.61 343.80 336.29 336.70 1,225,538 -5.19(-1.52%)
Sep 19, 2023 343.46 344.97 337.97 341.89 1,660,251 -1.43(-0.42%)
Sep 18, 2023 342.54 344.26 339.27 343.32 1,356,626 +0.78(+0.23%)
Sep 15, 2023 345.15 346.19 341.86 342.54 3,063,889 -2.03(-0.59%)
Sep 14, 2023 339.00 345.12 336.85 344.57 2,822,424 +9.59(+2.86%)
Sep 13, 2023 333.50 337.01 330.82 334.98 2,164,822 +4.08(+1.23%)
Sep 12, 2023 324.01 335.28 324.00 330.90 2,054,238 +6.25(+1.93%)
Sep 11, 2023 328.26 330.15 324.29 324.65 1,283,028 -0.87(-0.27%)
Sep 08, 2023 321.92 325.97 321.66 325.52 2,026,804 +3.56(+1.11%)
Sep 07, 2023 320.62 324.22 320.13 321.96 1,471,008 +0.83(+0.26%)
Sep 06, 2023 322.31 324.14 319.31 321.13 2,120,860 -2.62(-0.81%)
Sep 05, 2023 327.34 328.48 322.62 323.75 1,845,950 -3.65(-1.11%)
Sep 01, 2023 329.67 331.62 326.20 327.40 1,201,409 -0.31(-0.09%)
Aug 31, 2023 329.41 330.49 325.96 327.71 1,271,121 -0.87(-0.26%)
Aug 30, 2023 330.00 331.91 327.65 328.58 1,131,234 -1.22(-0.37%)
Aug 29, 2023 322.87 329.95 322.00 329.80 1,846,890 +6.53(+2.02%)
Aug 28, 2023 318.68 323.90 318.68 323.27 1,452,143 +5.77(+1.82%)
Aug 25, 2023 318.15 320.05 315.56 317.50 1,169,243 +0.19(+0.06%)
Aug 24, 2023 319.49 324.78 316.87 317.31 1,195,400 -2.35(-0.74%)
Aug 23, 2023 317.97 319.78 315.37 319.66 1,441,001 +3.51(+1.11%)
Aug 22, 2023 319.81 319.97 315.68 316.15 1,825,375 -3.24(-1.02%)
Aug 21, 2023 322.70 323.69 316.75 319.40 2,000,076 -2.85(-0.88%)
Aug 18, 2023 321.64 324.91 320.52 322.24 1,744,915 -2.57(-0.79%)
Aug 17, 2023 327.27 331.23 321.32 324.81 3,161,395 -1.58(-0.48%)
Aug 16, 2023 327.81 330.17 326.25 326.39 3,368,135 -3.08(-0.93%)
Aug 15, 2023 330.54 331.27 327.75 329.46 1,671,460 -5.48(-1.64%)
Aug 14, 2023 334.62 335.65 332.09 334.95 1,361,958 -2.96(-0.88%)
Aug 11, 2023 337.12 338.96 334.76 337.91 1,267,318 +0.33(+0.10%)
Aug 10, 2023 341.23 344.39 336.99 337.58 1,356,842 -2.27(-0.67%)
Aug 09, 2023 343.95 345.57 339.66 339.86 1,337,040 -5.52(-1.60%)
Aug 08, 2023 348.79 349.09 339.20 345.38 1,933,340 -7.24(-2.05%)
Aug 07, 2023 352.46 354.71 350.99 352.62 1,270,890 +2.32(+0.66%)
Aug 04, 2023 350.42 355.76 349.60 350.30 1,739,658 +0.06(+0.02%)
Aug 03, 2023 347.10 352.27 345.74 350.24 1,855,780 +2.04(+0.59%)
Aug 02, 2023 352.05 352.05 345.99 348.20 2,124,938 -6.56(-1.85%)
Aug 01, 2023 351.07 354.91 350.47 354.76 2,041,256 +1.83(+0.52%)
Jul 31, 2023 351.94 354.25 351.09 352.93 1,397,612 +2.62(+0.75%)
Jul 28, 2023 353.17 353.55 348.70 350.31 1,842,830 -1.27(-0.36%)
Jul 27, 2023 355.17 357.55 351.24 351.58 2,027,466 -3.03(-0.85%)
Jul 26, 2023 351.56 357.28 351.35 354.60 2,300,114 +2.84(+0.81%)
Jul 25, 2023 354.46 357.84 351.05 351.77 2,916,359 -4.19(-1.18%)
Jul 24, 2023 349.91 358.63 349.09 355.96 3,546,627 +6.91(+1.98%)
Jul 21, 2023 348.87 352.14 343.91 349.05 3,244,232 +1.09(+0.31%)
Jul 20, 2023 336.36 348.77 336.36 347.96 3,944,099 +10.23(+3.03%)
Jul 19, 2023 335.20 343.02 328.56 337.73 6,086,406 +3.25(+0.97%)
Jul 18, 2023 324.59 335.45 324.59 334.48 3,923,935 +9.99(+3.08%)
Jul 17, 2023 323.19 324.78 321.68 324.49 1,792,491 +1.00(+0.31%)
Jul 14, 2023 329.25 329.73 322.33 323.49 1,830,332 -2.47(-0.76%)
Jul 13, 2023 324.64 326.56 323.00 325.96 2,810,623 +2.26(+0.70%)
Jul 12, 2023 321.90 330.59 321.57 323.70 2,764,314 +5.47(+1.72%)
Jul 11, 2023 316.19 318.38 311.98 318.23 2,059,383 +4.37(+1.39%)
Jul 10, 2023 314.05 317.43 313.39 313.85 1,823,551 +1.29(+0.41%)
Jul 07, 2023 310.61 314.74 310.11 312.56 2,927,344 +2.15(+0.69%)
Jul 06, 2023 315.37 316.00 310.25 310.41 2,921,355 -6.99(-2.20%)
Jul 05, 2023 321.27 321.93 316.99 317.40 2,582,728 -6.51(-2.01%)
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.