Skip to main content

Goldman Sachs Group (NY: GS )

415.64 +0.39 (+0.09%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 345.62 355.09 345.29 351.98 3,000,218 -0.10(-0.03%)
Jan 31, 2023 345.68 352.18 343.46 352.08 2,401,645 +8.04(+2.34%)
Jan 30, 2023 340.03 348.73 339.17 344.04 3,308,726 +3.62(+1.06%)
Jan 27, 2023 338.74 342.63 338.62 340.42 2,522,328 -1.22(-0.36%)
Jan 26, 2023 338.53 341.67 336.40 341.64 1,991,739 +5.14(+1.53%)
Jan 25, 2023 331.81 336.82 330.99 336.50 2,062,013 +1.25(+0.37%)
Jan 24, 2023 327.24 337.15 327.24 335.25 2,463,312 -0.78(-0.23%)
Jan 23, 2023 328.84 336.44 323.54 336.03 5,105,941 +7.03(+2.14%)
Jan 20, 2023 336.74 339.03 325.51 329.01 11,686,079 -8.58(-2.54%)
Jan 19, 2023 333.04 338.94 332.55 337.58 3,221,353 +1.60(+0.48%)
Jan 18, 2023 335.24 341.47 334.74 335.99 5,799,834 -0.80(-0.24%)
Jan 17, 2023 351.11 353.02 331.09 336.78 15,003,382 -23.18(-6.44%)
Jan 13, 2023 349.84 360.30 348.75 359.96 3,610,790 +3.91(+1.10%)
Jan 12, 2023 352.49 356.21 348.96 356.05 2,184,394 +5.25(+1.50%)
Jan 11, 2023 345.40 351.78 342.84 350.80 2,209,266 +6.85(+1.99%)
Jan 10, 2023 339.40 344.08 337.34 343.94 1,672,855 +4.20(+1.24%)
Jan 09, 2023 338.67 343.12 336.38 339.75 2,066,556 +4.74(+1.41%)
Jan 06, 2023 334.26 335.90 328.15 335.01 3,218,647 +4.16(+1.26%)
Jan 05, 2023 331.33 332.18 327.37 330.86 1,452,370 -3.79(-1.13%)
Jan 04, 2023 334.96 337.16 332.12 334.65 1,953,619 +1.42(+0.43%)
Jan 03, 2023 332.53 335.51 329.94 333.22 1,651,689 +2.73(+0.83%)
Dec 30, 2022 328.91 330.79 326.66 330.49 1,071,780 -0.05(-0.01%)
Dec 29, 2022 329.58 331.70 328.43 330.54 1,322,838 +2.46(+0.75%)
Dec 28, 2022 327.72 329.98 326.56 328.07 1,160,758 -1.06(-0.32%)
Dec 27, 2022 333.50 334.69 328.96 329.13 1,075,345 -3.41(-1.02%)
Dec 23, 2022 331.89 334.70 330.23 332.54 1,103,486 -0.07(-0.02%)
Dec 22, 2022 334.13 334.98 327.12 332.61 1,588,528 -4.41(-1.31%)
Dec 21, 2022 335.19 337.71 333.87 337.01 1,998,058 +5.46(+1.65%)
Dec 20, 2022 333.00 334.38 330.60 331.56 1,686,074 -0.12(-0.03%)
Dec 19, 2022 333.27 335.32 329.77 331.67 1,710,340 -1.68(-0.50%)
Dec 16, 2022 332.12 334.72 330.51 333.35 5,204,295 -3.35(-0.99%)
Dec 15, 2022 341.17 342.74 334.88 336.70 3,287,125 -10.15(-2.93%)
Dec 14, 2022 353.23 354.98 345.96 346.85 2,617,320 -8.00(-2.25%)
Dec 13, 2022 360.57 364.35 351.79 354.85 3,183,498 +5.30(+1.52%)
Dec 12, 2022 345.11 350.35 342.96 349.55 1,816,997 +3.89(+1.12%)
Dec 09, 2022 343.32 348.06 342.84 345.66 1,650,783 +1.02(+0.30%)
Dec 08, 2022 348.44 348.98 342.69 344.64 2,086,098 -1.77(-0.51%)
Dec 07, 2022 348.88 351.59 344.70 346.41 2,208,947 -2.88(-0.82%)
Dec 06, 2022 355.61 356.47 346.80 349.29 3,201,157 -8.31(-2.32%)
Dec 05, 2022 364.34 364.65 355.45 357.59 2,420,155 -8.70(-2.38%)
Dec 02, 2022 367.20 368.16 364.19 366.29 2,007,908 -3.11(-0.84%)
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.