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 (%)
Dec 29, 2023 382.86 383.92 380.87 383.06 887,566 -0.64(-0.17%)
Dec 28, 2023 381.81 385.03 380.93 383.69 1,031,970 +1.92(+0.50%)
Dec 27, 2023 378.52 383.04 377.63 381.77 1,376,880 +2.85(+0.75%)
Dec 26, 2023 377.97 379.92 377.38 378.93 843,190 +0.95(+0.25%)
Dec 22, 2023 379.31 380.79 376.74 377.97 1,549,113 +0.08(+0.02%)
Dec 21, 2023 377.38 378.81 374.36 377.89 1,311,043 +3.03(+0.81%)
Dec 20, 2023 378.05 382.42 374.60 374.86 1,728,484 -4.90(-1.29%)
Dec 19, 2023 373.36 381.07 371.91 379.76 2,166,099 +6.01(+1.61%)
Dec 18, 2023 378.58 380.07 373.26 373.75 2,760,370 -4.08(-1.08%)
Dec 15, 2023 377.51 383.18 376.65 377.83 4,564,144 -2.94(-0.77%)
Dec 14, 2023 363.92 383.48 362.43 380.77 5,413,286 +20.59(+5.72%)
Dec 13, 2023 350.46 360.30 349.13 360.18 2,894,643 +10.05(+2.87%)
Dec 12, 2023 348.94 351.50 347.12 350.13 1,608,975 +0.84(+0.24%)
Dec 11, 2023 348.97 350.55 346.59 349.29 1,826,783 +0.92(+0.27%)
Dec 08, 2023 341.89 349.81 341.36 348.36 2,254,869 +6.17(+1.80%)
Dec 07, 2023 341.29 342.26 339.59 342.19 2,177,773 +2.63(+0.77%)
Dec 06, 2023 341.09 344.56 339.20 339.56 1,882,497 +0.22(+0.06%)
Dec 05, 2023 344.16 344.39 338.14 339.35 2,419,413 -7.59(-2.19%)
Dec 04, 2023 343.86 348.02 342.86 346.93 2,193,565 +0.95(+0.28%)
Dec 01, 2023 339.06 346.44 338.02 345.98 3,648,970 +6.84(+2.02%)
Nov 30, 2023 339.28 342.33 337.70 339.14 1,917,073 +1.27(+0.38%)
Nov 29, 2023 334.63 341.11 334.14 337.87 2,051,957 +5.32(+1.60%)
Nov 28, 2023 332.28 333.28 329.81 332.54 1,439,421 -0.06(-0.02%)
Nov 27, 2023 334.06 334.88 330.66 332.60 1,269,723 -1.42(-0.42%)
Nov 24, 2023 333.68 335.12 332.53 334.02 467,167 +0.50(+0.15%)
Nov 22, 2023 331.84 333.78 330.30 333.52 1,257,681 +3.61(+1.10%)
Nov 21, 2023 333.24 333.96 329.49 329.90 1,965,852 -4.41(-1.32%)
Nov 20, 2023 334.86 336.15 332.40 334.32 3,194,282 +0.26(+0.08%)
Nov 17, 2023 334.37 335.30 333.01 334.06 1,488,101 +2.48(+0.75%)
Nov 16, 2023 332.65 334.61 329.94 331.58 1,645,004 -0.92(-0.28%)
Nov 15, 2023 334.76 335.92 330.27 332.49 2,573,443 -1.10(-0.33%)
Nov 14, 2023 328.49 336.61 327.44 333.60 3,677,126 +11.63(+3.61%)
Nov 13, 2023 319.26 323.75 318.64 321.97 1,424,336 +1.38(+0.43%)
Nov 10, 2023 318.43 321.13 316.79 320.59 1,808,798 +4.66(+1.47%)
Nov 09, 2023 321.07 321.71 314.83 315.93 1,815,360 -3.72(-1.16%)
Nov 08, 2023 319.05 321.72 318.77 319.65 1,507,233 +0.60(+0.19%)
Nov 07, 2023 317.26 321.45 316.43 319.05 1,528,086 +0.04(+0.01%)
Nov 06, 2023 321.72 323.93 317.23 319.01 2,119,376 -3.65(-1.13%)
Nov 03, 2023 313.64 324.35 313.12 322.67 3,799,494 +13.65(+4.42%)
Nov 02, 2023 305.01 309.78 303.34 309.01 2,636,760 +6.50(+2.15%)
Nov 01, 2023 298.74 303.59 298.26 302.51 2,381,310 +3.50(+1.17%)
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%)
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.