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 (%)
Jul 31, 2023 346.62 348.89 345.78 347.59 1,419,074 +2.58(+0.75%)
Jul 28, 2023 347.82 348.20 343.43 345.01 1,871,129 -1.25(-0.36%)
Jul 27, 2023 349.80 352.15 345.93 346.26 2,058,600 -2.98(-0.85%)
Jul 26, 2023 346.24 351.88 346.04 349.24 2,335,435 +2.79(+0.81%)
Jul 25, 2023 349.10 352.42 345.74 346.45 2,961,143 -4.13(-1.18%)
Jul 24, 2023 344.62 353.21 343.81 350.58 3,601,090 +6.81(+1.98%)
Jul 21, 2023 343.60 346.82 338.71 343.77 3,294,051 +1.07(+0.31%)
Jul 20, 2023 331.27 343.50 331.27 342.70 4,004,665 +10.07(+3.03%)
Jul 19, 2023 330.13 337.83 323.59 332.63 6,179,870 +3.20(+0.97%)
Jul 18, 2023 319.68 330.38 319.68 329.42 3,984,305 +9.84(+3.08%)
Jul 17, 2023 318.31 319.87 316.81 319.59 1,820,017 +0.99(+0.31%)
Jul 14, 2023 324.26 324.74 317.46 318.60 1,858,439 -2.43(-0.76%)
Jul 13, 2023 319.73 321.62 318.11 321.03 2,853,783 +2.23(+0.70%)
Jul 12, 2023 317.03 325.59 316.70 318.81 2,806,763 +5.39(+1.72%)
Jul 11, 2023 311.41 313.57 307.26 313.41 2,091,008 +4.31(+1.39%)
Jul 10, 2023 309.30 312.63 308.65 309.11 1,851,554 +1.27(+0.41%)
Jul 07, 2023 305.91 309.98 305.42 307.84 2,972,297 +2.12(+0.69%)
Jul 06, 2023 310.60 311.23 305.56 305.72 2,966,215 -6.89(-2.20%)
Jul 05, 2023 316.41 317.06 312.19 312.60 2,622,389 -6.41(-2.01%)
Jul 03, 2023 314.91 321.74 314.91 319.01 1,133,199 +3.97(+1.26%)
Jun 30, 2023 318.24 318.44 314.95 315.04 2,418,110 -0.54(-0.17%)
Jun 29, 2023 310.45 317.93 308.89 315.57 3,638,138 +9.21(+3.01%)
Jun 28, 2023 304.47 307.57 303.46 306.36 2,480,236 +0.21(+0.07%)
Jun 27, 2023 305.14 308.33 303.33 306.16 2,208,126 +1.06(+0.35%)
Jun 26, 2023 307.80 309.27 304.91 305.09 2,539,497 -2.30(-0.75%)
Jun 23, 2023 309.19 310.32 306.76 307.39 2,674,240 -4.76(-1.52%)
Jun 22, 2023 316.16 316.71 311.59 312.14 2,466,828 -5.36(-1.69%)
Jun 21, 2023 320.81 322.32 317.36 317.51 2,209,398 -5.52(-1.71%)
Jun 20, 2023 327.52 327.58 321.57 323.02 3,287,176 -7.41(-2.24%)
Jun 16, 2023 333.44 333.46 329.27 330.44 4,653,215 -1.40(-0.42%)
Jun 15, 2023 329.47 336.00 327.88 331.83 3,422,596 +1.29(+0.39%)
Jun 14, 2023 336.76 339.64 329.38 330.55 1,862,164 -3.99(-1.19%)
Jun 13, 2023 332.28 337.25 331.55 334.53 1,813,918 +2.94(+0.89%)
Jun 12, 2023 330.56 332.18 328.52 331.59 2,345,535 +3.39(+1.03%)
Jun 09, 2023 327.41 328.38 324.80 328.20 1,743,574 +0.54(+0.16%)
Jun 08, 2023 327.56 328.50 323.63 327.66 2,058,032 -0.27(-0.08%)
Jun 07, 2023 320.02 329.98 318.73 327.94 3,468,550 +8.74(+2.74%)
Jun 06, 2023 314.93 320.44 313.92 319.20 1,529,911 +4.87(+1.55%)
Jun 05, 2023 315.42 315.96 312.87 314.32 1,633,067 -1.80(-0.57%)
Jun 02, 2023 310.82 317.70 309.67 316.12 4,082,764 +7.08(+2.29%)
Jun 01, 2023 316.96 317.12 306.71 309.04 3,418,634 -7.32(-2.32%)
May 31, 2023 318.48 319.63 314.33 316.36 3,007,959 -4.33(-1.35%)
May 30, 2023 321.90 322.34 317.68 320.69 2,061,858 -1.14(-0.36%)
May 26, 2023 314.77 322.67 314.07 321.83 2,804,614 +7.88(+2.51%)
May 25, 2023 309.14 315.21 309.03 313.95 1,669,774 +3.94(+1.27%)
May 24, 2023 310.57 312.03 309.03 310.01 1,484,291 -3.65(-1.16%)
May 23, 2023 313.68 317.11 312.92 313.65 1,600,065 -1.31(-0.42%)
May 22, 2023 316.15 317.31 312.55 314.96 1,546,348 -1.19(-0.38%)
May 19, 2023 319.89 321.78 314.83 316.15 1,595,039 -3.32(-1.04%)
May 18, 2023 319.89 320.47 315.68 319.48 1,699,173 -0.58(-0.18%)
May 17, 2023 312.77 320.26 312.77 320.06 2,164,444 +9.08(+2.92%)
May 16, 2023 312.62 313.17 310.67 310.98 1,670,139 -1.22(-0.39%)
May 15, 2023 310.60 313.34 308.31 312.20 1,215,382 +2.49(+0.80%)
May 12, 2023 312.17 313.31 307.59 309.71 1,133,811 -1.18(-0.38%)
May 11, 2023 309.86 312.07 308.43 310.89 1,563,249 -1.77(-0.57%)
May 10, 2023 319.81 319.81 309.30 312.66 1,807,715 -2.15(-0.68%)
May 09, 2023 315.08 317.15 313.39 314.82 1,292,525 -1.69(-0.53%)
May 08, 2023 319.54 320.18 315.69 316.50 1,658,085 -0.49(-0.16%)
May 05, 2023 315.10 317.82 312.54 317.00 2,489,692 +5.58(+1.79%)
May 04, 2023 315.96 316.96 308.80 311.41 3,058,414 -7.16(-2.25%)
May 03, 2023 322.17 324.57 318.19 318.58 1,882,900 -4.57(-1.42%)
May 02, 2023 328.62 329.47 319.89 323.15 2,472,812 -6.98(-2.11%)
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.