Skip to main content

Goldman Sachs Group (NY: GS )

416.75 +1.50 (+0.36%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 297.12 299.69 296.15 299.02 2,650,076 +2.74(+0.92%)
Oct 30, 2023 289.01 297.25 288.85 296.28 3,111,979 +10.75(+3.77%)
Oct 27, 2023 293.05 293.76 284.98 285.52 2,641,616 -6.97(-2.38%)
Oct 26, 2023 292.47 295.60 290.32 292.50 2,041,898 +0.23(+0.08%)
Oct 25, 2023 294.08 295.46 290.57 292.27 1,834,927 -2.38(-0.81%)
Oct 24, 2023 295.46 298.52 294.56 294.65 1,723,336 -0.04(-0.01%)
Oct 23, 2023 293.78 298.96 293.68 294.69 3,005,331 -0.82(-0.28%)
Oct 20, 2023 293.99 298.66 293.59 295.51 2,364,742 +0.85(+0.29%)
Oct 19, 2023 297.39 300.72 294.11 294.67 3,260,824 -2.73(-0.92%)
Oct 18, 2023 302.36 302.57 296.92 297.39 3,512,049 -7.29(-2.39%)
Oct 17, 2023 308.64 311.40 301.28 304.68 4,184,815 -4.95(-1.60%)
Oct 16, 2023 308.44 311.12 305.56 309.63 2,305,839 +5.01(+1.65%)
Oct 13, 2023 307.28 311.40 303.51 304.62 1,813,201 -0.54(-0.18%)
Oct 12, 2023 309.40 309.40 303.36 305.16 1,753,982 -3.12(-1.01%)
Oct 11, 2023 310.66 311.84 306.89 308.29 1,698,156 -1.72(-0.56%)
Oct 10, 2023 309.71 312.06 307.57 310.01 1,222,092 +2.13(+0.69%)
Oct 09, 2023 304.23 308.74 303.71 307.88 1,111,320 +0.13(+0.04%)
Oct 06, 2023 303.45 310.55 302.52 307.75 1,619,768 +1.95(+0.64%)
Oct 05, 2023 302.71 305.85 299.61 305.80 1,608,901 +1.87(+0.62%)
Oct 04, 2023 300.24 304.39 298.89 303.93 1,900,583 +2.44(+0.81%)
Oct 03, 2023 310.50 310.91 299.79 301.49 3,166,333 -12.19(-3.89%)
Oct 02, 2023 317.16 318.69 312.30 313.68 1,323,576 -4.99(-1.57%)
Sep 29, 2023 322.25 323.00 317.40 318.68 1,425,641 -1.61(-0.50%)
Sep 28, 2023 315.37 321.90 315.37 320.28 1,410,936 +3.20(+1.01%)
Sep 27, 2023 320.06 320.08 314.16 317.08 1,515,263 -1.84(-0.58%)
Sep 26, 2023 320.69 322.48 317.54 318.92 1,503,868 -4.94(-1.53%)
Sep 25, 2023 322.12 324.31 322.50 323.87 846,316 +0.94(+0.29%)
Sep 22, 2023 325.11 326.53 321.89 322.93 1,695,197 -2.31(-0.71%)
Sep 21, 2023 329.44 329.63 325.09 325.25 1,711,122 -6.36(-1.92%)
Sep 20, 2023 337.43 338.60 331.20 331.61 1,244,357 -5.11(-1.52%)
Sep 19, 2023 338.27 339.75 332.86 336.72 1,685,746 -1.41(-0.42%)
Sep 18, 2023 337.36 339.05 334.14 338.13 1,377,458 +0.77(+0.23%)
Sep 15, 2023 339.93 340.95 336.69 337.36 3,110,938 -2.00(-0.59%)
Sep 14, 2023 333.87 339.90 331.76 339.36 2,865,765 +9.44(+2.86%)
Sep 13, 2023 328.46 331.91 325.82 329.91 2,198,065 +4.02(+1.23%)
Sep 12, 2023 319.11 330.21 319.10 325.90 2,085,783 +6.16(+1.93%)
Sep 11, 2023 323.30 325.16 319.38 319.74 1,302,730 -0.86(-0.27%)
Sep 08, 2023 317.05 321.04 316.79 320.60 2,057,927 +3.51(+1.11%)
Sep 07, 2023 315.77 319.32 315.29 317.09 1,493,597 +0.82(+0.26%)
Sep 06, 2023 317.44 319.24 314.48 316.27 2,153,428 -2.58(-0.81%)
Sep 05, 2023 322.39 323.51 317.75 318.85 1,874,296 -3.59(-1.11%)
Sep 01, 2023 324.68 326.61 321.27 322.45 1,219,858 -0.31(-0.09%)
Aug 31, 2023 324.43 325.49 321.03 322.75 1,290,640 -0.86(-0.26%)
Aug 30, 2023 325.01 326.89 322.69 323.61 1,148,605 -1.20(-0.37%)
Aug 29, 2023 317.99 324.96 317.12 324.81 1,875,251 +6.43(+2.02%)
Aug 28, 2023 313.86 319.00 313.86 318.38 1,474,442 +5.68(+1.82%)
Aug 25, 2023 313.34 315.21 310.79 312.70 1,187,198 +0.19(+0.06%)
Aug 24, 2023 314.65 319.87 312.08 312.51 1,213,757 -2.31(-0.74%)
Aug 23, 2023 313.16 314.95 310.60 314.83 1,463,129 +3.46(+1.11%)
Aug 22, 2023 314.98 315.13 310.90 311.37 1,853,406 -3.19(-1.02%)
Aug 21, 2023 317.82 318.80 311.96 314.57 2,030,790 -2.80(-0.88%)
Aug 18, 2023 316.77 320.00 315.68 317.37 1,771,710 -2.53(-0.79%)
Aug 17, 2023 322.32 326.22 316.46 319.90 3,209,941 -1.55(-0.48%)
Aug 16, 2023 322.85 325.17 321.31 321.45 3,419,857 -3.03(-0.93%)
Aug 15, 2023 325.55 326.26 322.79 324.48 1,697,127 -5.40(-1.64%)
Aug 14, 2023 329.56 330.57 327.07 329.88 1,382,873 -2.92(-0.88%)
Aug 11, 2023 332.02 333.84 329.70 332.80 1,286,779 +0.32(+0.10%)
Aug 10, 2023 336.06 339.18 331.89 332.48 1,377,678 -2.24(-0.67%)
Aug 09, 2023 338.75 340.35 334.52 334.72 1,357,572 -5.44(-1.60%)
Aug 08, 2023 343.52 343.81 334.07 340.16 1,963,029 -7.13(-2.05%)
Aug 07, 2023 347.13 349.35 345.69 347.29 1,290,406 +2.29(+0.66%)
Aug 04, 2023 345.12 350.38 344.31 345.00 1,766,372 +0.06(+0.02%)
Aug 03, 2023 341.85 346.94 340.51 344.94 1,884,277 +2.01(+0.59%)
Aug 02, 2023 346.73 346.73 340.75 342.93 2,157,569 -6.47(-1.85%)
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.