Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

457.17 +2.75 (+0.61%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2024 452.10 455.98 448.93 454.42 2,328,921 -2.62(-0.57%)
May 28, 2024 457.17 460.90 456.15 457.04 1,942,448 -1.36(-0.30%)
May 24, 2024 457.07 462.45 456.34 458.41 1,944,166 +3.01(+0.66%)
May 23, 2024 461.44 461.52 454.66 455.39 2,268,264 -4.20(-0.91%)
May 22, 2024 464.55 467.50 456.98 459.60 2,745,829 -7.98(-1.71%)
May 21, 2024 459.45 468.47 459.42 467.58 2,779,388 +7.43(+1.61%)
May 20, 2024 465.38 468.64 459.82 460.15 2,607,015 -4.75(-1.02%)
May 17, 2024 463.57 465.84 461.46 464.91 1,666,103 +3.18(+0.69%)
May 16, 2024 461.58 465.43 459.50 461.73 2,082,508 -1.56(-0.34%)
May 15, 2024 458.81 463.39 458.17 463.29 2,229,984 +7.57(+1.66%)
May 14, 2024 452.10 458.99 451.28 455.71 2,427,292 +4.88(+1.08%)
May 13, 2024 453.52 454.45 450.59 450.83 1,589,041 -1.16(-0.26%)
May 10, 2024 453.77 455.99 451.59 452.00 1,834,983 -0.82(-0.18%)
May 09, 2024 443.65 453.68 443.65 452.82 2,726,256 +8.56(+1.93%)
May 08, 2024 440.14 445.32 439.39 444.26 2,018,827 +3.13(+0.71%)
May 07, 2024 442.49 444.73 440.21 441.13 2,070,659 +0.13(+0.03%)
May 06, 2024 439.09 441.70 437.04 441.00 1,925,863 +5.46(+1.25%)
May 03, 2024 432.38 439.64 432.30 435.54 2,421,010 +5.58(+1.30%)
May 02, 2024 428.61 431.04 425.59 429.97 2,099,559 +5.59(+1.32%)
May 01, 2024 424.12 430.82 422.63 424.38 2,327,264 +0.24(+0.06%)
Apr 30, 2024 425.92 428.80 423.44 424.14 1,841,125 -4.08(-0.95%)
Apr 29, 2024 425.00 430.72 424.63 428.22 2,471,776 +3.22(+0.76%)
Apr 26, 2024 417.70 425.95 417.12 425.00 2,336,733 +7.47(+1.79%)
Apr 25, 2024 418.46 421.06 412.36 417.52 1,981,956 -2.97(-0.71%)
Apr 24, 2024 418.96 422.03 417.09 420.50 1,584,776 -0.95(-0.23%)
Apr 23, 2024 415.20 422.79 413.70 421.45 2,778,965 +6.61(+1.59%)
Apr 22, 2024 404.49 415.47 402.14 414.84 4,190,605 +13.27(+3.30%)
Apr 19, 2024 401.63 405.55 400.59 401.57 2,822,443 +0.88(+0.22%)
Apr 18, 2024 403.05 405.41 399.99 400.69 2,793,212 -0.80(-0.20%)
Apr 17, 2024 399.98 404.67 398.77 401.48 4,400,194 +7.01(+1.78%)
Apr 16, 2024 402.02 402.53 392.80 394.47 3,480,278 -4.00(-1.00%)
Apr 15, 2024 404.55 410.38 396.29 398.47 6,211,591 +11.32(+2.92%)
Apr 12, 2024 390.48 391.72 384.79 387.15 2,832,800 -7.94(-2.01%)
Apr 11, 2024 398.07 399.06 392.46 395.09 2,189,734 -3.26(-0.82%)
Apr 10, 2024 401.58 403.01 394.90 398.35 1,914,582 -9.89(-2.42%)
Apr 09, 2024 409.04 410.74 404.60 408.24 1,256,025 +0.17(+0.04%)
Apr 08, 2024 406.64 410.04 405.10 408.07 1,188,853 +2.46(+0.61%)
Apr 05, 2024 404.11 406.67 399.06 405.62 1,705,117 +1.81(+0.45%)
Apr 04, 2024 415.49 416.48 403.26 403.81 1,724,415 -7.70(-1.87%)
Apr 03, 2024 408.53 414.12 408.53 411.51 1,558,319 +3.83(+0.94%)
Apr 02, 2024 408.27 410.69 405.16 407.68 1,988,008 -3.34(-0.81%)
Apr 01, 2024 414.17 415.44 409.52 411.02 1,874,917 -4.15(-1.00%)
Mar 28, 2024 413.71 415.76 412.48 415.18 2,424,302 +2.43(+0.59%)
Mar 27, 2024 407.16 412.99 405.91 412.75 2,367,651 +9.01(+2.23%)
Mar 26, 2024 403.65 406.87 402.09 403.74 1,414,400 +1.23(+0.31%)
Mar 25, 2024 404.42 407.99 401.43 402.50 1,694,077 -1.87(-0.46%)
Mar 22, 2024 411.91 414.25 403.34 404.37 2,203,533 -6.85(-1.67%)
Mar 21, 2024 397.37 411.53 396.69 411.22 4,641,327 +17.14(+4.35%)
Mar 20, 2024 384.04 394.12 383.68 394.08 2,169,873 +7.76(+2.01%)
Mar 19, 2024 381.76 388.43 381.40 386.32 2,000,220 +4.26(+1.12%)
Mar 18, 2024 386.31 386.69 381.10 382.06 2,081,547 -2.82(-0.73%)
Mar 15, 2024 386.53 388.78 384.08 384.88 3,786,728 -1.39(-0.36%)
Mar 14, 2024 392.06 394.00 383.13 386.27 3,194,656 -3.68(-0.94%)
Mar 13, 2024 386.57 392.87 385.85 389.95 2,384,983 +4.10(+1.06%)
Mar 12, 2024 385.29 386.79 381.47 385.85 1,714,179 +2.01(+0.52%)
Mar 11, 2024 383.35 384.09 379.13 383.84 1,664,424 -0.82(-0.21%)
Mar 08, 2024 386.39 393.24 384.38 384.66 1,667,419 -1.43(-0.37%)
Mar 07, 2024 389.54 392.14 384.73 386.09 2,045,065 -1.13(-0.29%)
Mar 06, 2024 392.62 392.91 382.21 387.23 2,708,433 -1.33(-0.34%)
Mar 05, 2024 388.37 395.10 387.96 388.56 2,838,818 -1.33(-0.34%)
Mar 04, 2024 386.47 394.19 383.88 389.89 1,966,891 +4.12(+1.07%)
Mar 01, 2024 387.29 388.69 382.93 385.77 1,708,194 -0.94(-0.24%)
Feb 29, 2024 392.84 393.60 383.35 386.71 3,157,285 -4.11(-1.05%)
Feb 28, 2024 384.86 390.89 384.67 390.81 2,588,042 +5.09(+1.32%)
Feb 27, 2024 387.16 390.75 384.26 385.73 1,747,873 +0.58(+0.15%)
Feb 26, 2024 385.96 390.91 383.76 385.14 1,820,311 -0.82(-0.21%)
Feb 23, 2024 384.93 391.63 384.15 385.96 2,277,268 +0.57(+0.15%)
Feb 22, 2024 384.17 390.45 383.94 385.39 2,357,036 +2.17(+0.57%)
Feb 21, 2024 376.87 383.60 376.30 383.22 1,795,830 +3.70(+0.98%)
Feb 20, 2024 375.99 380.56 375.89 379.52 2,389,955 +0.08(+0.02%)
Feb 16, 2024 378.25 382.54 375.99 379.44 2,408,155 -0.97(-0.25%)
Feb 15, 2024 374.48 382.17 374.21 380.41 2,297,703 +7.28(+1.95%)
Feb 14, 2024 375.93 376.52 370.89 373.12 2,066,754 -0.70(-0.19%)
Feb 13, 2024 382.55 384.10 370.32 373.82 3,070,455 -13.71(-3.54%)
Feb 12, 2024 379.99 391.19 379.32 387.53 2,834,084 +8.27(+2.18%)
Feb 09, 2024 379.76 381.11 377.61 379.26 2,054,939 -0.77(-0.20%)
Feb 08, 2024 380.98 383.06 376.38 380.03 1,952,266 -1.60(-0.42%)
Feb 07, 2024 380.30 382.03 377.52 381.63 1,988,480 +1.65(+0.43%)
Feb 06, 2024 378.04 381.79 378.02 379.98 1,507,443 +1.94(+0.51%)
Feb 05, 2024 379.60 380.32 376.04 378.04 2,259,099 -4.78(-1.25%)
Feb 02, 2024 376.83 383.68 375.65 382.81 2,209,646 +3.96(+1.04%)
Feb 01, 2024 379.43 384.47 373.87 378.86 2,166,293 -0.16(-0.04%)
Jan 31, 2024 380.98 388.79 378.71 379.01 3,462,921 -2.82(-0.74%)
Jan 30, 2024 379.00 382.87 376.63 381.84 3,948,803 +6.23(+1.66%)
Jan 29, 2024 371.00 375.88 369.37 375.61 1,653,798 +2.73(+0.73%)
Jan 26, 2024 373.72 375.94 371.85 372.88 3,511,771 -4.85(-1.28%)
Jan 25, 2024 377.71 381.68 377.04 377.72 2,406,690 +3.26(+0.87%)
Jan 24, 2024 376.84 379.61 374.25 374.46 2,128,918 -1.35(-0.36%)
Jan 23, 2024 375.04 378.37 373.70 375.82 3,362,605 -5.12(-1.34%)
Jan 22, 2024 381.33 387.62 379.56 380.94 2,960,069 +3.71(+0.98%)
Jan 19, 2024 371.83 378.31 367.23 377.23 2,637,594 +5.22(+1.40%)
Jan 18, 2024 375.38 376.68 369.69 372.01 1,794,105 -0.27(-0.07%)
Jan 17, 2024 370.32 375.25 369.26 372.27 2,446,915 -3.23(-0.86%)
Jan 16, 2024 373.44 380.00 369.45 375.50 3,977,596 +2.66(+0.71%)
Jan 12, 2024 378.35 380.82 371.68 372.84 2,259,595 -1.97(-0.53%)
Jan 11, 2024 375.94 376.02 369.81 374.81 2,238,263 -2.18(-0.58%)
Jan 10, 2024 376.39 378.07 373.61 376.99 1,567,742 -1.76(-0.46%)
Jan 09, 2024 379.60 380.93 376.80 378.75 1,731,044 -5.05(-1.32%)
Jan 08, 2024 380.95 384.02 377.06 383.80 1,926,467 +2.39(+0.63%)
Jan 05, 2024 376.95 384.40 376.12 381.41 2,952,334 +3.44(+0.91%)
Jan 04, 2024 378.56 382.05 376.98 377.97 1,639,342 +1.15(+0.30%)
Jan 03, 2024 378.89 380.38 371.86 376.82 2,294,484 -6.43(-1.68%)
Jan 02, 2024 378.02 384.08 377.22 383.25 2,292,892 +2.50(+0.66%)
Dec 29, 2023 380.55 381.61 378.58 380.75 892,937 -0.63(-0.17%)
Dec 28, 2023 379.52 382.71 378.64 381.38 1,038,215 +1.90(+0.50%)
Dec 27, 2023 376.24 380.73 375.36 379.48 1,385,213 +2.83(+0.75%)
Dec 26, 2023 375.70 377.63 375.11 376.64 848,292 +0.95(+0.25%)
Dec 22, 2023 377.03 378.50 374.47 375.70 1,558,488 +0.08(+0.02%)
Dec 21, 2023 375.11 376.53 372.11 375.62 1,318,977 +3.01(+0.81%)
Dec 20, 2023 375.78 380.12 372.34 372.61 1,738,945 -4.87(-1.29%)
Dec 19, 2023 371.12 378.78 369.67 377.47 2,179,207 +5.97(+1.61%)
Dec 18, 2023 376.30 377.78 371.02 371.50 2,777,075 -4.06(-1.08%)
Dec 15, 2023 375.24 380.88 374.38 375.56 4,591,765 -2.92(-0.77%)
Dec 14, 2023 361.73 381.18 360.25 378.48 5,446,046 +20.47(+5.72%)
Dec 13, 2023 348.35 358.13 347.03 358.01 2,912,161 +9.99(+2.87%)
Dec 12, 2023 346.84 349.39 345.03 348.02 1,618,712 +0.84(+0.24%)
Dec 11, 2023 346.87 348.44 344.51 347.18 1,837,838 +0.92(+0.27%)
Dec 08, 2023 339.83 347.71 339.30 346.27 2,268,515 +6.13(+1.80%)
Dec 07, 2023 339.24 340.21 337.55 340.14 2,190,952 +2.62(+0.78%)
Dec 06, 2023 339.04 342.49 337.16 337.52 1,893,889 +0.22(+0.06%)
Dec 05, 2023 342.09 342.32 336.11 337.30 2,434,055 -7.54(-2.19%)
Dec 04, 2023 341.80 345.93 340.80 344.85 2,206,840 +0.95(+0.28%)
Dec 01, 2023 337.02 344.35 335.99 343.90 3,671,053 +6.80(+2.02%)
Nov 30, 2023 337.24 340.27 335.67 337.10 1,928,675 +1.26(+0.38%)
Nov 29, 2023 332.62 339.06 332.13 335.83 2,064,374 +5.29(+1.60%)
Nov 28, 2023 330.28 331.28 327.82 330.54 1,448,132 -0.06(-0.02%)
Nov 27, 2023 332.05 332.86 328.67 330.60 1,277,407 -1.41(-0.42%)
Nov 24, 2023 331.67 333.11 330.53 332.01 469,994 +0.50(+0.15%)
Nov 22, 2023 329.85 331.78 328.31 331.51 1,265,292 +3.59(+1.10%)
Nov 21, 2023 331.24 331.95 327.51 327.92 1,977,749 -4.39(-1.32%)
Nov 20, 2023 332.84 334.13 330.40 332.31 3,213,612 +0.25(+0.08%)
Nov 17, 2023 332.35 333.28 331.00 332.05 1,497,107 +2.47(+0.75%)
Nov 16, 2023 330.65 332.60 327.96 329.58 1,654,959 -0.91(-0.28%)
Nov 15, 2023 332.75 333.90 328.28 330.49 2,589,017 -1.10(-0.33%)
Nov 14, 2023 326.51 334.58 325.47 331.59 3,699,379 +11.56(+3.61%)
Nov 13, 2023 317.34 321.80 316.72 320.03 1,432,956 +1.37(+0.43%)
Nov 10, 2023 316.51 319.20 314.88 318.66 1,819,744 +4.63(+1.47%)
Nov 09, 2023 319.14 319.77 312.93 314.03 1,826,346 -3.70(-1.16%)
Nov 08, 2023 317.13 319.78 316.86 317.73 1,516,354 +0.60(+0.19%)
Nov 07, 2023 315.35 319.52 314.53 317.13 1,537,334 +0.04(+0.01%)
Nov 06, 2023 319.78 321.98 315.32 317.09 2,132,202 -3.63(-1.13%)
Nov 03, 2023 311.76 322.40 311.24 320.72 3,822,487 +13.57(+4.42%)
Nov 02, 2023 303.17 307.92 301.52 307.16 2,652,717 +6.46(+2.15%)
Nov 01, 2023 296.94 301.76 296.46 300.69 2,395,721 +3.47(+1.17%)
Oct 31, 2023 295.33 297.88 294.37 297.22 2,666,113 +2.72(+0.92%)
Oct 30, 2023 287.27 295.46 287.12 294.50 3,130,812 +10.69(+3.77%)
Oct 27, 2023 291.29 291.99 283.27 283.81 2,657,602 -6.93(-2.38%)
Oct 26, 2023 290.71 293.82 288.58 290.74 2,054,255 +0.22(+0.08%)
Oct 25, 2023 292.31 293.69 288.82 290.51 1,846,031 -2.37(-0.81%)
Oct 24, 2023 293.69 296.72 292.79 292.88 1,733,765 -0.04(-0.01%)
Oct 23, 2023 292.01 297.16 291.91 292.92 3,023,518 -0.81(-0.28%)
Oct 20, 2023 292.22 296.87 291.83 293.73 2,379,052 +0.84(+0.29%)
Oct 19, 2023 295.60 298.91 292.34 292.89 3,280,557 -2.71(-0.92%)
Oct 18, 2023 300.54 300.75 295.13 295.60 3,533,302 -7.25(-2.39%)
Oct 17, 2023 306.78 309.52 299.47 302.85 4,210,141 -4.92(-1.60%)
Oct 16, 2023 306.59 309.25 303.72 307.77 2,319,793 +4.98(+1.65%)
Oct 13, 2023 305.43 309.52 301.69 302.79 1,824,174 -0.54(-0.18%)
Oct 12, 2023 307.54 307.54 301.54 303.33 1,764,596 -3.10(-1.01%)
Oct 11, 2023 308.79 309.97 305.04 306.43 1,708,433 -1.71(-0.56%)
Oct 10, 2023 307.85 310.18 305.72 308.14 1,229,488 +2.12(+0.69%)
Oct 09, 2023 302.40 306.88 301.88 306.03 1,118,045 +0.13(+0.04%)
Oct 06, 2023 301.62 308.68 300.70 305.90 1,629,570 +1.94(+0.64%)
Oct 05, 2023 300.89 304.01 297.80 303.96 1,618,638 +1.86(+0.62%)
Oct 04, 2023 298.43 302.56 297.09 302.11 1,912,084 +2.43(+0.81%)
Oct 03, 2023 308.63 309.04 297.98 299.68 3,185,495 -12.12(-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.