Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.