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

Goldman Sachs Group (NY: GS )

451.69 -2.73 (-0.60%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 30, 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%)
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.