Skip to main content

Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 345.64 352.15 343.43 352.04 2,401,887 +8.04(+2.34%)
Jan 30, 2023 339.99 348.69 339.14 344.01 3,309,059 +3.62(+1.06%)
Jan 27, 2023 338.70 342.59 338.59 340.39 2,522,582 -1.22(-0.36%)
Jan 26, 2023 338.49 341.64 336.37 341.61 1,991,939 +5.14(+1.53%)
Jan 25, 2023 331.77 336.78 330.96 336.47 2,062,220 +1.25(+0.37%)
Jan 24, 2023 327.20 337.12 327.20 335.22 2,463,560 -0.78(-0.23%)
Jan 23, 2023 328.81 336.40 323.51 336.00 5,106,455 +7.03(+2.14%)
Jan 20, 2023 336.70 338.99 325.48 328.97 11,687,255 -8.57(-2.54%)
Jan 19, 2023 333.01 338.91 332.52 337.55 3,221,687 +1.60(+0.48%)
Jan 18, 2023 335.21 341.44 334.71 335.95 5,800,418 -0.80(-0.24%)
Jan 17, 2023 351.07 352.99 331.05 336.75 15,004,997 -23.17(-6.44%)
Jan 13, 2023 349.81 360.26 348.72 359.92 3,611,154 +3.91(+1.10%)
Jan 12, 2023 352.46 356.17 348.92 356.02 2,184,614 +5.25(+1.50%)
Jan 11, 2023 345.36 351.74 342.80 350.76 2,209,488 +6.85(+1.99%)
Jan 10, 2023 339.37 344.05 337.31 343.91 1,673,023 +4.20(+1.24%)
Jan 09, 2023 338.64 343.08 336.35 339.71 2,066,764 +4.74(+1.41%)
Jan 06, 2023 334.23 335.87 328.11 334.98 3,218,971 +4.16(+1.26%)
Jan 05, 2023 331.29 332.15 327.34 330.82 1,452,517 -3.79(-1.13%)
Jan 04, 2023 334.93 337.12 332.09 334.61 1,953,815 +1.42(+0.43%)
Jan 03, 2023 332.50 335.48 329.90 333.19 1,651,855 +2.73(+0.83%)
Dec 30, 2022 328.88 330.75 326.63 330.46 1,071,888 -0.05(-0.01%)
Dec 29, 2022 329.55 331.67 328.40 330.50 1,322,971 +2.46(+0.75%)
Dec 28, 2022 327.68 329.94 326.53 328.04 1,160,875 -1.06(-0.32%)
Dec 27, 2022 333.47 334.66 328.93 329.10 1,075,453 -3.41(-1.02%)
Dec 23, 2022 331.86 334.67 330.20 332.51 1,103,597 -0.07(-0.02%)
Dec 22, 2022 334.09 334.95 327.09 332.57 1,588,688 -4.41(-1.31%)
Dec 21, 2022 335.15 337.67 333.83 336.98 1,998,259 +5.46(+1.65%)
Dec 20, 2022 332.97 334.34 330.56 331.52 1,686,244 -0.12(-0.03%)
Dec 19, 2022 333.24 335.29 329.73 331.64 1,710,512 -1.67(-0.50%)
Dec 16, 2022 332.09 334.69 330.48 333.31 5,204,819 -3.35(-0.99%)
Dec 15, 2022 341.14 342.70 334.84 336.66 3,287,456 -10.15(-2.93%)
Dec 14, 2022 353.20 354.94 345.92 346.82 2,617,584 -8.00(-2.25%)
Dec 13, 2022 360.53 364.31 351.75 354.81 3,183,819 +5.30(+1.52%)
Dec 12, 2022 345.07 350.31 342.93 349.51 1,817,180 +3.89(+1.12%)
Dec 09, 2022 343.28 348.03 342.81 345.62 1,650,949 +1.02(+0.30%)
Dec 08, 2022 348.40 348.94 342.65 344.60 2,086,308 -1.77(-0.51%)
Dec 07, 2022 348.85 351.55 344.67 346.37 2,209,169 -2.88(-0.82%)
Dec 06, 2022 355.57 356.43 346.77 349.25 3,201,479 -8.31(-2.32%)
Dec 05, 2022 364.30 364.61 355.41 357.56 2,420,398 -8.70(-2.38%)
Dec 02, 2022 367.16 368.12 364.16 366.26 2,008,110 -3.11(-0.84%)
Dec 01, 2022 371.95 371.95 366.13 369.36 1,773,024 -2.25(-0.61%)
Nov 30, 2022 368.10 371.62 360.98 371.62 3,078,667 +4.75(+1.30%)
Nov 29, 2022 364.39 368.03 362.61 366.86 1,826,754 +1.29(+0.35%)
Nov 28, 2022 368.51 371.34 364.17 365.57 2,334,734 -6.21(-1.67%)
Nov 25, 2022 368.82 372.34 368.27 371.79 1,296,472 +2.50(+0.68%)
Nov 23, 2022 367.04 371.15 366.57 369.29 1,951,439 +2.28(+0.62%)
Nov 22, 2022 364.65 368.88 364.65 367.01 2,112,120 +3.50(+0.96%)
Nov 21, 2022 362.26 364.05 358.94 363.52 1,963,676 +0.97(+0.27%)
Nov 18, 2022 364.54 366.02 360.82 362.55 2,494,251 -0.56(-0.15%)
Nov 17, 2022 360.59 364.96 358.54 363.11 2,404,280 -2.44(-0.67%)
Nov 16, 2022 366.38 368.47 363.32 365.54 2,408,252 -0.53(-0.14%)
Nov 15, 2022 369.03 372.47 363.94 366.07 3,337,746 +0.50(+0.14%)
Nov 14, 2022 367.14 370.30 363.79 365.57 2,728,924 -2.69(-0.73%)
Nov 11, 2022 363.31 370.01 362.12 368.26 3,565,617 +6.56(+1.81%)
Nov 10, 2022 353.75 363.73 353.51 361.70 3,963,016 +15.59(+4.51%)
Nov 09, 2022 347.01 351.03 345.04 346.11 3,184,893 -1.93(-0.56%)
Nov 08, 2022 346.39 351.07 345.59 348.04 3,660,871 +1.40(+0.40%)
Nov 07, 2022 344.20 347.02 342.78 346.64 2,641,401 +4.45(+1.30%)
Nov 04, 2022 338.46 342.64 335.81 342.19 3,318,376 +8.64(+2.59%)
Nov 03, 2022 332.24 335.27 327.55 333.55 2,630,880 -0.88(-0.26%)
Nov 02, 2022 332.36 341.75 331.51 334.43 3,372,028 +1.16(+0.35%)
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.