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

Goldman Sachs Group (NY: GS )

404.00 +0.89 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
May 01, 2023 333.47 336.78 329.90 330.10 1,418,432 -2.78(-0.84%)
Apr 28, 2023 329.60 333.52 329.25 332.88 1,778,375 +1.78(+0.54%)
Apr 27, 2023 329.68 332.80 328.34 331.10 1,823,413 +4.88(+1.50%)
Apr 26, 2023 327.20 330.13 324.35 326.21 2,131,416 -2.83(-0.86%)
Apr 25, 2023 330.51 332.91 327.93 329.04 2,204,479 -4.34(-1.30%)
Apr 24, 2023 331.48 334.45 331.03 333.38 2,028,456 +2.23(+0.67%)
Apr 21, 2023 328.58 331.83 325.67 331.15 2,351,162 +2.86(+0.87%)
Apr 20, 2023 324.65 328.88 324.04 328.30 2,288,320 +1.76(+0.54%)
Apr 19, 2023 322.74 326.63 321.47 326.53 2,708,297 +2.89(+0.89%)
Apr 18, 2023 317.92 326.20 316.10 323.64 7,787,869 -5.59(-1.70%)
Apr 17, 2023 325.67 329.98 323.42 329.24 3,102,728 +2.68(+0.82%)
Apr 14, 2023 326.18 329.19 324.04 326.56 2,347,848 +4.64(+1.44%)
Apr 13, 2023 319.93 322.70 316.95 321.92 1,820,456 +1.83(+0.57%)
Apr 12, 2023 321.52 321.86 317.12 320.09 1,921,031 +2.78(+0.88%)
Apr 11, 2023 316.02 319.08 313.71 317.30 1,607,447 +2.34(+0.74%)
Apr 10, 2023 312.49 315.00 311.43 314.97 1,149,664 +2.48(+0.79%)
Apr 06, 2023 310.53 313.29 310.14 312.49 1,352,586 +0.84(+0.27%)
Apr 05, 2023 309.79 312.18 309.55 311.64 1,371,365 -1.09(-0.35%)
Apr 04, 2023 316.77 316.82 310.28 312.73 1,585,208 -3.75(-1.19%)
Apr 03, 2023 316.11 318.87 313.22 316.48 1,866,184 -0.57(-0.18%)
Mar 31, 2023 313.52 317.27 312.51 317.05 2,353,463 +5.79(+1.86%)
Mar 30, 2023 314.58 314.88 310.05 311.27 1,502,638 +0.41(+0.13%)
Mar 29, 2023 312.58 312.79 308.88 310.86 1,522,454 +2.21(+0.72%)
Mar 28, 2023 309.28 310.75 306.40 308.65 1,263,217 -0.09(-0.03%)
Mar 27, 2023 308.82 311.03 307.42 308.74 2,372,270 +5.78(+1.91%)
Mar 24, 2023 300.61 303.13 295.97 302.96 2,535,130 -2.21(-0.72%)
Mar 23, 2023 305.52 311.47 303.03 305.17 2,666,884 +1.14(+0.38%)
Mar 22, 2023 307.52 312.31 303.86 304.03 2,584,904 -3.50(-1.14%)
Mar 21, 2023 307.85 310.47 305.65 307.52 3,343,694 +7.51(+2.50%)
Mar 20, 2023 297.35 302.60 296.84 300.01 4,081,870 +5.81(+1.97%)
Mar 17, 2023 300.56 300.86 292.59 294.21 6,571,836 -11.19(-3.67%)
Mar 16, 2023 299.50 308.53 295.55 305.40 4,540,378 +2.81(+0.93%)
Mar 15, 2023 301.21 302.90 295.05 302.59 6,803,971 -9.65(-3.09%)
Mar 14, 2023 314.78 316.33 309.14 312.25 3,905,331 +6.44(+2.10%)
Mar 13, 2023 309.84 316.08 304.87 305.81 5,839,048 -11.79(-3.71%)
Mar 10, 2023 328.45 329.48 316.01 317.60 4,704,450 -13.98(-4.22%)
Mar 09, 2023 338.46 343.40 330.56 331.57 3,277,172 -6.98(-2.06%)
Mar 08, 2023 335.55 338.94 334.56 338.55 1,631,856 +3.11(+0.93%)
Mar 07, 2023 344.62 345.25 335.00 335.44 2,112,944 -10.63(-3.07%)
Mar 06, 2023 347.05 347.83 342.85 346.07 1,664,934 -0.04(-0.01%)
Mar 03, 2023 339.86 346.77 338.81 346.11 2,472,353 +7.75(+2.29%)
Mar 02, 2023 333.41 339.02 330.02 338.37 3,363,168 +2.78(+0.83%)
Mar 01, 2023 338.65 341.70 335.32 335.58 2,798,745 -2.83(-0.84%)
Feb 28, 2023 352.23 352.23 338.11 338.42 5,136,923 -13.36(-3.80%)
Feb 27, 2023 354.36 356.36 350.79 351.77 2,952,561 +1.62(+0.46%)
Feb 24, 2023 346.61 351.44 346.00 350.16 2,523,644 +0.30(+0.09%)
Feb 23, 2023 349.53 354.03 346.07 349.86 2,006,965 +2.55(+0.73%)
Feb 22, 2023 348.02 349.34 344.56 347.31 2,300,401 -0.22(-0.06%)
Feb 21, 2023 352.92 352.92 346.54 347.53 2,496,682 -7.10(-2.00%)
Feb 17, 2023 354.20 357.09 353.05 354.63 1,929,974 -1.64(-0.46%)
Feb 16, 2023 356.80 360.16 354.92 356.27 2,032,031 -3.98(-1.11%)
Feb 15, 2023 354.86 360.27 354.39 360.25 1,753,209 +2.46(+0.69%)
Feb 14, 2023 359.87 362.86 355.48 357.79 2,245,904 -2.16(-0.60%)
Feb 13, 2023 355.20 360.94 354.15 359.94 1,632,076 +2.64(+0.74%)
Feb 10, 2023 353.19 358.22 350.83 357.31 2,008,984 +3.17(+0.89%)
Feb 09, 2023 362.85 365.39 353.96 354.14 2,132,333 -6.84(-1.90%)
Feb 08, 2023 358.88 364.11 357.98 360.98 1,966,874 +0.67(+0.19%)
Feb 07, 2023 354.31 362.15 353.51 360.31 2,291,755 +3.47(+0.97%)
Feb 06, 2023 355.11 357.28 352.01 356.84 1,887,257 +0.82(+0.23%)
Feb 03, 2023 351.86 360.47 351.69 356.03 2,330,775 +0.46(+0.13%)
Feb 02, 2023 354.15 358.86 350.83 355.56 2,721,259 +3.62(+1.03%)
Feb 01, 2023 345.58 355.05 345.26 351.95 3,000,520 -0.10(-0.03%)
Jan 31, 2023 345.64 352.15 343.43 352.04 2,401,887 +8.04(+2.34%)
Jan 30, 2023 339.99 348.69 339.14 344.01 3,309,059 +3.62(+1.06%)
Jan 27, 2023 338.70 342.59 338.59 340.39 2,522,582 -1.22(-0.36%)
Jan 26, 2023 338.49 341.64 336.37 341.61 1,991,939 +5.14(+1.53%)
Jan 25, 2023 331.77 336.78 330.96 336.47 2,062,220 +1.25(+0.37%)
Jan 24, 2023 327.20 337.12 327.20 335.22 2,463,560 -0.78(-0.23%)
Jan 23, 2023 328.81 336.40 323.51 336.00 5,106,455 +7.03(+2.14%)
Jan 20, 2023 336.70 338.99 325.48 328.97 11,687,255 -8.57(-2.54%)
Jan 19, 2023 333.01 338.91 332.52 337.55 3,221,687 +1.60(+0.48%)
Jan 18, 2023 335.21 341.44 334.71 335.95 5,800,418 -0.80(-0.24%)
Jan 17, 2023 351.07 352.99 331.05 336.75 15,004,997 -23.17(-6.44%)
Jan 13, 2023 349.81 360.26 348.72 359.92 3,611,154 +3.91(+1.10%)
Jan 12, 2023 352.46 356.17 348.92 356.02 2,184,614 +5.25(+1.50%)
Jan 11, 2023 345.36 351.74 342.80 350.76 2,209,488 +6.85(+1.99%)
Jan 10, 2023 339.37 344.05 337.31 343.91 1,673,023 +4.20(+1.24%)
Jan 09, 2023 338.64 343.08 336.35 339.71 2,066,764 +4.74(+1.41%)
Jan 06, 2023 334.23 335.87 328.11 334.98 3,218,971 +4.16(+1.26%)
Jan 05, 2023 331.29 332.15 327.34 330.82 1,452,517 -3.79(-1.13%)
Jan 04, 2023 334.93 337.12 332.09 334.61 1,953,815 +1.42(+0.43%)
Jan 03, 2023 332.50 335.48 329.90 333.19 1,651,855 +2.73(+0.83%)
Dec 30, 2022 328.88 330.75 326.63 330.46 1,071,888 -0.05(-0.01%)
Dec 29, 2022 329.55 331.67 328.40 330.50 1,322,971 +2.46(+0.75%)
Dec 28, 2022 327.68 329.94 326.53 328.04 1,160,875 -1.06(-0.32%)
Dec 27, 2022 333.47 334.66 328.93 329.10 1,075,453 -3.41(-1.02%)
Dec 23, 2022 331.86 334.67 330.20 332.51 1,103,597 -0.07(-0.02%)
Dec 22, 2022 334.09 334.95 327.09 332.57 1,588,688 -4.41(-1.31%)
Dec 21, 2022 335.15 337.67 333.83 336.98 1,998,259 +5.46(+1.65%)
Dec 20, 2022 332.97 334.34 330.56 331.52 1,686,244 -0.12(-0.03%)
Dec 19, 2022 333.24 335.29 329.73 331.64 1,710,512 -1.67(-0.50%)
Dec 16, 2022 332.09 334.69 330.48 333.31 5,204,819 -3.35(-0.99%)
Dec 15, 2022 341.14 342.70 334.84 336.66 3,287,456 -10.15(-2.93%)
Dec 14, 2022 353.20 354.94 345.92 346.82 2,617,584 -8.00(-2.25%)
Dec 13, 2022 360.53 364.31 351.75 354.81 3,183,819 +5.30(+1.52%)
Dec 12, 2022 345.07 350.31 342.93 349.51 1,817,180 +3.89(+1.12%)
Dec 09, 2022 343.28 348.03 342.81 345.62 1,650,949 +1.02(+0.30%)
Dec 08, 2022 348.40 348.94 342.65 344.60 2,086,308 -1.77(-0.51%)
Dec 07, 2022 348.85 351.55 344.67 346.37 2,209,169 -2.88(-0.82%)
Dec 06, 2022 355.57 356.43 346.77 349.25 3,201,479 -8.31(-2.32%)
Dec 05, 2022 364.30 364.61 355.41 357.56 2,420,398 -8.70(-2.38%)
Dec 02, 2022 367.16 368.12 364.16 366.26 2,008,110 -3.11(-0.84%)
Dec 01, 2022 371.95 371.95 366.13 369.36 1,773,024 -2.25(-0.61%)
Nov 30, 2022 368.10 371.62 360.98 371.62 3,078,667 +4.75(+1.30%)
Nov 29, 2022 364.39 368.03 362.61 366.86 1,826,754 +1.29(+0.35%)
Nov 28, 2022 368.51 371.34 364.17 365.57 2,334,734 -6.21(-1.67%)
Nov 25, 2022 368.82 372.34 368.27 371.79 1,296,472 +2.50(+0.68%)
Nov 23, 2022 367.04 371.15 366.57 369.29 1,951,439 +2.28(+0.62%)
Nov 22, 2022 364.65 368.88 364.65 367.01 2,112,120 +3.50(+0.96%)
Nov 21, 2022 362.26 364.05 358.94 363.52 1,963,676 +0.97(+0.27%)
Nov 18, 2022 364.54 366.02 360.82 362.55 2,494,251 -0.56(-0.15%)
Nov 17, 2022 360.59 364.96 358.54 363.11 2,404,280 -2.44(-0.67%)
Nov 16, 2022 366.38 368.47 363.32 365.54 2,408,252 -0.53(-0.14%)
Nov 15, 2022 369.03 372.47 363.94 366.07 3,337,746 +0.50(+0.14%)
Nov 14, 2022 367.14 370.30 363.79 365.57 2,728,924 -2.69(-0.73%)
Nov 11, 2022 363.31 370.01 362.12 368.26 3,565,617 +6.56(+1.81%)
Nov 10, 2022 353.75 363.73 353.51 361.70 3,963,016 +15.59(+4.51%)
Nov 09, 2022 347.01 351.03 345.04 346.11 3,184,893 -1.93(-0.56%)
Nov 08, 2022 346.39 351.07 345.59 348.04 3,660,871 +1.40(+0.40%)
Nov 07, 2022 344.20 347.02 342.78 346.64 2,641,401 +4.45(+1.30%)
Nov 04, 2022 338.46 342.64 335.81 342.19 3,318,376 +8.64(+2.59%)
Nov 03, 2022 332.24 335.27 327.55 333.55 2,630,880 -0.88(-0.26%)
Nov 02, 2022 332.36 341.75 331.51 334.43 3,372,028 +1.16(+0.35%)
Nov 01, 2022 329.98 333.38 328.68 333.27 2,422,583 +3.89(+1.18%)
Oct 31, 2022 326.09 330.98 325.62 329.38 2,325,722 +2.57(+0.79%)
Oct 28, 2022 323.66 327.54 321.25 326.81 1,754,069 +4.44(+1.38%)
Oct 27, 2022 324.41 326.92 321.75 322.38 2,090,329 +1.42(+0.44%)
Oct 26, 2022 319.83 323.80 319.47 320.95 2,276,834 +3.15(+0.99%)
Oct 25, 2022 313.46 318.95 311.61 317.81 1,919,506 +3.54(+1.13%)
Oct 24, 2022 314.08 316.69 311.54 314.27 2,335,147 +3.44(+1.11%)
Oct 21, 2022 297.35 311.45 295.90 310.83 3,708,582 +13.66(+4.60%)
Oct 20, 2022 298.40 302.17 295.43 297.16 2,491,223 -0.91(-0.30%)
Oct 19, 2022 298.88 300.97 294.53 298.07 2,472,194 -2.00(-0.67%)
Oct 18, 2022 307.55 310.23 298.30 300.07 6,722,138 +6.83(+2.33%)
Oct 17, 2022 291.04 297.94 290.79 293.24 3,257,593 +6.43(+2.24%)
Oct 14, 2022 293.96 297.93 285.94 286.82 2,508,492 -6.77(-2.31%)
Oct 13, 2022 277.67 295.20 275.12 293.59 2,848,289 +11.24(+3.98%)
Oct 12, 2022 281.08 286.62 278.90 282.34 1,844,484 +1.05(+0.37%)
Oct 11, 2022 284.93 289.24 281.01 281.29 2,501,534 -6.05(-2.11%)
Oct 10, 2022 290.30 291.34 285.33 287.34 1,372,112 -0.52(-0.18%)
Oct 07, 2022 290.65 291.75 286.01 287.86 1,872,313 -3.43(-1.18%)
Oct 06, 2022 293.89 295.51 290.10 291.29 1,429,998 -4.14(-1.40%)
Oct 05, 2022 293.12 296.59 290.27 295.43 2,084,127 -5.61(-1.86%)
Oct 04, 2022 293.33 301.32 292.44 301.05 2,509,520 +15.03(+5.25%)
Oct 03, 2022 284.12 288.00 278.32 286.01 2,027,658 +5.83(+2.08%)
Sep 30, 2022 283.00 287.87 279.85 280.18 2,061,322 -2.93(-1.03%)
Sep 29, 2022 284.03 286.21 278.75 283.11 2,019,203 -4.48(-1.56%)
Sep 28, 2022 281.09 289.13 279.65 287.58 2,394,601 +9.00(+3.23%)
Sep 27, 2022 284.44 286.01 275.95 278.59 2,098,557 -3.10(-1.10%)
Sep 26, 2022 285.87 288.84 279.48 281.68 2,411,591 -7.03(-2.43%)
Sep 23, 2022 294.05 296.19 284.40 288.71 3,052,494 -10.47(-3.50%)
Sep 22, 2022 308.17 309.19 297.54 299.18 2,342,195 -7.45(-2.43%)
Sep 21, 2022 310.65 315.31 306.55 306.63 1,878,069 -2.44(-0.79%)
Sep 20, 2022 311.40 312.45 305.96 309.07 1,641,678 -5.16(-1.64%)
Sep 19, 2022 306.50 314.83 306.47 314.23 1,728,401 +2.34(+0.75%)
Sep 16, 2022 312.05 314.55 305.75 311.89 3,082,084 -5.17(-1.63%)
Sep 15, 2022 314.30 320.56 313.21 317.06 1,557,696 +4.17(+1.33%)
Sep 14, 2022 314.03 316.40 309.30 312.89 2,042,617 -1.08(-0.34%)
Sep 13, 2022 321.32 321.74 312.48 313.97 2,344,850 -13.57(-4.14%)
Sep 12, 2022 326.66 329.25 325.16 327.54 1,635,098 +2.37(+0.73%)
Sep 09, 2022 323.14 326.06 322.23 325.17 1,512,093 +4.51(+1.41%)
Sep 08, 2022 315.79 321.06 312.99 320.65 1,857,020 +4.61(+1.46%)
Sep 07, 2022 310.01 317.57 309.06 316.05 1,565,465 +3.89(+1.25%)
Sep 06, 2022 317.73 318.61 309.26 312.15 1,650,612 -4.77(-1.51%)
Sep 02, 2022 319.99 325.37 315.48 316.93 2,317,203 -1.93(-0.61%)
Sep 01, 2022 315.39 319.04 310.37 318.86 1,646,436 +0.79(+0.25%)
Aug 31, 2022 316.99 320.43 315.20 318.06 2,601,935 +1.47(+0.46%)
Aug 30, 2022 317.89 318.85 314.27 316.59 1,928,733 -0.27(-0.09%)
Aug 29, 2022 316.87 319.22 315.05 316.87 1,933,468 -2.35(-0.74%)
Aug 26, 2022 330.55 330.93 318.84 319.22 1,795,648 -9.57(-2.91%)
Aug 25, 2022 326.86 329.14 324.64 328.79 1,867,710 +4.32(+1.33%)
Aug 24, 2022 321.71 326.74 321.30 324.48 1,613,208 +1.67(+0.52%)
Aug 23, 2022 324.49 326.50 321.71 322.81 1,620,682 -2.13(-0.65%)
Aug 22, 2022 324.95 326.93 323.36 324.93 1,816,466 -6.50(-1.96%)
Aug 19, 2022 333.07 333.89 329.75 331.43 1,909,804 -4.98(-1.48%)
Aug 18, 2022 334.65 336.96 332.94 336.41 1,161,348 +0.74(+0.22%)
Aug 17, 2022 333.93 337.43 332.86 335.67 1,659,999 -1.17(-0.35%)
Aug 16, 2022 334.96 338.26 334.04 336.84 1,834,511 -0.83(-0.25%)
Aug 15, 2022 333.07 340.31 331.22 337.68 2,155,522 +1.93(+0.57%)
Aug 12, 2022 335.39 336.45 332.26 335.75 2,496,687 +2.03(+0.61%)
Aug 11, 2022 332.12 337.87 331.91 333.72 2,487,998 +3.58(+1.08%)
Aug 10, 2022 323.93 331.84 323.92 330.14 2,591,549 +10.71(+3.35%)
Aug 09, 2022 318.98 320.90 317.48 319.43 1,673,270 +1.84(+0.58%)
Aug 08, 2022 319.89 321.54 317.26 317.59 1,538,959 +0.01(+0.00%)
Aug 05, 2022 314.00 319.70 312.83 317.58 1,977,381 +2.66(+0.84%)
Aug 04, 2022 316.26 317.23 313.74 314.92 1,615,895 -1.23(-0.39%)
Aug 03, 2022 315.11 318.38 312.79 316.15 1,865,150 +5.02(+1.61%)
Aug 02, 2022 312.67 314.88 310.51 311.13 1,963,004 -3.99(-1.26%)
Aug 01, 2022 314.79 317.70 312.21 315.12 1,555,931 -1.24(-0.39%)
Jul 29, 2022 312.67 318.06 312.67 316.36 2,226,077 +4.06(+1.30%)
Jul 28, 2022 308.69 313.13 305.45 312.30 1,917,961 +4.34(+1.41%)
Jul 27, 2022 303.93 309.72 302.12 307.96 2,195,084 +5.68(+1.88%)
Jul 26, 2022 305.34 307.73 301.53 302.28 2,164,835 -5.29(-1.72%)
Jul 25, 2022 309.32 310.57 306.12 307.57 4,240,761 +0.18(+0.06%)
Jul 22, 2022 310.40 312.24 305.74 307.39 1,928,795 -2.48(-0.80%)
Jul 21, 2022 304.14 310.45 303.51 309.86 2,653,813 +4.83(+1.58%)
Jul 20, 2022 301.08 305.72 300.15 305.03 3,676,764 +3.23(+1.07%)
Jul 19, 2022 288.08 302.84 288.00 301.81 5,942,891 +15.93(+5.57%)
Jul 18, 2022 290.14 295.35 283.45 285.87 7,128,868 +7.01(+2.51%)
Jul 15, 2022 271.87 281.29 270.59 278.86 3,643,726 +11.65(+4.36%)
Jul 14, 2022 269.72 269.72 263.78 267.21 3,342,275 -8.12(-2.95%)
Jul 13, 2022 275.67 276.31 271.21 275.33 1,985,297 -2.26(-0.81%)
Jul 12, 2022 274.91 283.81 274.72 277.59 1,867,644 -0.62(-0.22%)
Jul 11, 2022 278.23 281.39 276.97 278.21 1,601,995 -3.12(-1.11%)
Jul 08, 2022 285.15 285.52 280.00 281.33 1,521,468 -2.02(-0.71%)
Jul 07, 2022 282.46 283.80 278.61 283.35 2,155,780 +4.59(+1.65%)
Jul 06, 2022 281.14 282.15 275.76 278.76 1,869,684 -3.26(-1.16%)
Jul 05, 2022 278.04 282.16 273.63 282.02 2,615,565 -1.93(-0.68%)
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.