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

Goldman Sachs Group (NY: GS )

423.04 -0.96 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 28, 2023 329.63 333.55 329.29 332.91 1,778,196 +1.78(+0.54%)
Apr 27, 2023 329.71 332.84 328.38 331.13 1,823,229 +4.88(+1.50%)
Apr 26, 2023 327.23 330.16 324.38 326.25 2,131,201 -2.83(-0.86%)
Apr 25, 2023 330.55 332.94 327.96 329.07 2,204,257 -4.34(-1.30%)
Apr 24, 2023 331.51 334.48 331.06 333.42 2,028,252 +2.23(+0.67%)
Apr 21, 2023 328.61 331.87 325.70 331.19 2,350,925 +2.86(+0.87%)
Apr 20, 2023 324.68 328.91 324.07 328.33 2,288,090 +1.76(+0.54%)
Apr 19, 2023 322.77 326.66 321.50 326.56 2,708,024 +2.89(+0.89%)
Apr 18, 2023 317.95 326.24 316.13 323.68 7,787,085 -5.59(-1.70%)
Apr 17, 2023 325.70 330.02 323.45 329.27 3,102,415 +2.68(+0.82%)
Apr 14, 2023 326.22 329.22 324.07 326.59 2,347,611 +4.64(+1.44%)
Apr 13, 2023 319.96 322.74 316.98 321.95 1,820,272 +1.83(+0.57%)
Apr 12, 2023 321.55 321.89 317.15 320.12 1,920,838 +2.78(+0.88%)
Apr 11, 2023 316.06 319.11 313.75 317.34 1,607,285 +2.34(+0.74%)
Apr 10, 2023 312.52 315.03 311.46 315.00 1,149,548 +2.48(+0.79%)
Apr 06, 2023 310.56 313.32 310.17 312.52 1,352,450 +0.84(+0.27%)
Apr 05, 2023 309.82 312.21 309.58 311.68 1,371,227 -1.09(-0.35%)
Apr 04, 2023 316.80 316.85 310.31 312.76 1,585,048 -3.75(-1.19%)
Apr 03, 2023 316.14 318.90 313.25 316.51 1,865,996 -0.57(-0.18%)
Mar 31, 2023 313.56 317.30 312.54 317.08 2,353,226 +5.79(+1.86%)
Mar 30, 2023 314.61 314.91 310.08 311.30 1,502,487 +0.41(+0.13%)
Mar 29, 2023 312.62 312.82 308.91 310.89 1,522,301 +2.21(+0.72%)
Mar 28, 2023 309.31 310.78 306.43 308.68 1,263,089 -0.09(-0.03%)
Mar 27, 2023 308.86 311.06 307.45 308.77 2,372,030 +5.78(+1.91%)
Mar 24, 2023 300.64 303.16 296.00 302.99 2,534,874 -2.21(-0.72%)
Mar 23, 2023 305.55 311.51 303.06 305.20 2,666,615 +1.14(+0.38%)
Mar 22, 2023 307.56 312.35 303.88 304.06 2,584,644 -3.50(-1.14%)
Mar 21, 2023 307.88 310.50 305.69 307.56 3,343,357 +7.51(+2.50%)
Mar 20, 2023 297.38 302.63 296.87 300.04 4,081,459 +5.81(+1.97%)
Mar 17, 2023 300.59 300.89 292.62 294.24 6,571,174 -11.20(-3.67%)
Mar 16, 2023 299.53 308.56 295.57 305.43 4,539,921 +2.81(+0.93%)
Mar 15, 2023 301.25 302.93 295.08 302.62 6,803,285 -9.65(-3.09%)
Mar 14, 2023 314.82 316.38 309.17 312.28 3,904,938 +6.44(+2.10%)
Mar 13, 2023 309.87 316.12 304.90 305.84 5,838,460 -11.79(-3.71%)
Mar 10, 2023 328.48 329.51 316.04 317.63 4,703,976 -13.98(-4.22%)
Mar 09, 2023 338.50 343.43 330.60 331.61 3,276,842 -6.98(-2.06%)
Mar 08, 2023 335.58 338.97 334.59 338.58 1,631,692 +3.11(+0.93%)
Mar 07, 2023 344.65 345.28 335.03 335.47 2,112,731 -10.63(-3.07%)
Mar 06, 2023 347.09 347.86 342.89 346.11 1,664,766 -0.04(-0.01%)
Mar 03, 2023 339.89 346.81 338.85 346.14 2,472,104 +7.75(+2.29%)
Mar 02, 2023 333.45 339.06 330.05 338.40 3,362,829 +2.78(+0.83%)
Mar 01, 2023 338.68 341.74 335.36 335.62 2,798,463 -2.83(-0.84%)
Feb 28, 2023 352.26 352.27 338.14 338.45 5,136,406 -13.36(-3.80%)
Feb 27, 2023 354.40 356.40 350.82 351.81 2,952,263 +1.62(+0.46%)
Feb 24, 2023 346.65 351.47 346.03 350.19 2,523,390 +0.30(+0.09%)
Feb 23, 2023 349.56 354.07 346.11 349.89 2,006,763 +2.55(+0.73%)
Feb 22, 2023 348.05 349.37 344.60 347.34 2,300,169 -0.22(-0.06%)
Feb 21, 2023 352.95 352.95 346.57 347.56 2,496,430 -7.10(-2.00%)
Feb 17, 2023 354.23 357.13 353.09 354.67 1,929,780 -1.64(-0.46%)
Feb 16, 2023 356.83 360.20 354.95 356.30 2,031,827 -3.98(-1.11%)
Feb 15, 2023 354.90 360.31 354.43 360.29 1,753,032 +2.46(+0.69%)
Feb 14, 2023 359.90 362.89 355.51 357.82 2,245,678 -2.16(-0.60%)
Feb 13, 2023 355.23 360.98 354.19 359.98 1,631,912 +2.64(+0.74%)
Feb 10, 2023 353.22 358.26 350.87 357.34 2,008,781 +3.17(+0.89%)
Feb 09, 2023 362.89 365.43 353.99 354.18 2,132,119 -6.84(-1.90%)
Feb 08, 2023 358.92 364.15 358.02 361.02 1,966,676 +0.67(+0.19%)
Feb 07, 2023 354.35 362.18 353.55 360.35 2,291,524 +3.47(+0.97%)
Feb 06, 2023 355.15 357.32 352.05 356.88 1,887,067 +0.82(+0.23%)
Feb 03, 2023 351.89 360.51 351.72 356.06 2,330,541 +0.46(+0.13%)
Feb 02, 2023 354.19 358.89 350.87 355.60 2,720,985 +3.62(+1.03%)
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.