Skip to main content

Goldman Sachs Group (NY: GS )

456.52 +6.29 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 320.31 321.06 315.49 316.76 1,434,268 -1.60(-0.50%)
Sep 28, 2023 313.47 319.96 313.47 318.36 1,419,475 +3.18(+1.01%)
Sep 27, 2023 318.14 318.16 312.27 315.17 1,524,433 -1.83(-0.58%)
Sep 26, 2023 318.76 320.54 315.63 317.00 1,512,969 -4.91(-1.53%)
Sep 25, 2023 320.19 322.35 320.56 321.92 851,438 +0.93(+0.29%)
Sep 22, 2023 323.15 324.56 319.95 320.99 1,705,455 -2.30(-0.71%)
Sep 21, 2023 327.46 327.65 323.13 323.29 1,721,478 -6.32(-1.92%)
Sep 20, 2023 335.40 336.57 329.21 329.61 1,251,888 -5.08(-1.52%)
Sep 19, 2023 336.23 337.71 330.86 334.69 1,695,947 -1.40(-0.42%)
Sep 18, 2023 335.33 337.01 332.13 336.09 1,385,794 +0.76(+0.23%)
Sep 15, 2023 337.88 338.90 334.66 335.33 3,129,765 -1.99(-0.59%)
Sep 14, 2023 331.87 337.86 329.76 337.32 2,883,108 +9.39(+2.86%)
Sep 13, 2023 326.48 329.92 323.86 327.93 2,211,367 +3.99(+1.23%)
Sep 12, 2023 317.19 328.22 317.18 323.94 2,098,405 +6.12(+1.93%)
Sep 11, 2023 321.35 323.20 317.46 317.82 1,310,614 -0.85(-0.27%)
Sep 08, 2023 315.14 319.11 314.89 318.67 2,070,381 +3.49(+1.11%)
Sep 07, 2023 313.87 317.40 313.39 315.18 1,502,635 +0.81(+0.26%)
Sep 06, 2023 315.53 317.32 312.58 314.37 2,166,460 -2.56(-0.81%)
Sep 05, 2023 320.45 321.57 315.83 316.94 1,885,639 -3.57(-1.11%)
Sep 01, 2023 322.73 324.64 319.34 320.51 1,227,240 -0.30(-0.09%)
Aug 31, 2023 322.48 323.53 319.10 320.81 1,298,451 -0.85(-0.26%)
Aug 30, 2023 323.05 324.92 320.75 321.66 1,155,556 -1.19(-0.37%)
Aug 29, 2023 316.07 323.00 315.22 322.86 1,886,600 +6.39(+2.02%)
Aug 28, 2023 311.98 317.08 311.98 316.47 1,483,365 +5.65(+1.82%)
Aug 25, 2023 311.45 313.31 308.92 310.82 1,194,382 +0.19(+0.06%)
Aug 24, 2023 312.76 317.95 310.20 310.63 1,221,102 -2.30(-0.74%)
Aug 23, 2023 311.28 313.05 308.73 312.94 1,471,983 +3.44(+1.11%)
Aug 22, 2023 313.08 313.24 309.03 309.50 1,864,622 -3.17(-1.02%)
Aug 21, 2023 315.91 316.88 310.08 312.67 2,043,079 -2.79(-0.88%)
Aug 18, 2023 314.87 318.07 313.78 315.46 1,782,432 -2.52(-0.79%)
Aug 17, 2023 320.38 324.26 314.56 317.98 3,229,367 -1.54(-0.48%)
Aug 16, 2023 320.91 323.22 319.38 319.52 3,440,553 -3.01(-0.93%)
Aug 15, 2023 323.59 324.30 320.85 322.53 1,707,397 -5.37(-1.64%)
Aug 14, 2023 327.58 328.59 325.10 327.90 1,391,241 -2.90(-0.88%)
Aug 11, 2023 330.02 331.83 327.71 330.80 1,294,566 +0.32(+0.10%)
Aug 10, 2023 334.04 337.14 329.90 330.48 1,386,015 -2.22(-0.67%)
Aug 09, 2023 336.71 338.30 332.51 332.70 1,365,788 -5.41(-1.60%)
Aug 08, 2023 341.45 341.74 332.06 338.11 1,974,908 -7.09(-2.05%)
Aug 07, 2023 345.04 347.25 343.61 345.20 1,298,215 +2.27(+0.66%)
Aug 04, 2023 343.04 348.27 342.24 342.93 1,777,061 +0.06(+0.02%)
Aug 03, 2023 339.79 344.86 338.46 342.87 1,895,680 +2.00(+0.59%)
Aug 02, 2023 344.64 344.64 338.70 340.87 2,170,625 -6.43(-1.85%)
Aug 01, 2023 343.68 347.44 343.09 347.30 2,085,144 +1.80(+0.52%)
Jul 31, 2023 344.54 346.79 343.70 345.50 1,427,662 +2.56(+0.75%)
Jul 28, 2023 345.73 346.11 341.36 342.94 1,882,452 -1.24(-0.36%)
Jul 27, 2023 347.69 350.03 343.85 344.18 2,071,058 -2.96(-0.85%)
Jul 26, 2023 344.16 349.76 343.95 347.14 2,349,568 +2.78(+0.81%)
Jul 25, 2023 347.00 350.30 343.66 344.36 2,979,063 -4.11(-1.18%)
Jul 24, 2023 342.55 351.08 341.74 348.47 3,622,882 +6.77(+1.98%)
Jul 21, 2023 341.53 344.73 336.68 341.70 3,313,985 +1.07(+0.31%)
Jul 20, 2023 329.28 341.43 329.28 340.63 4,028,900 +10.01(+3.03%)
Jul 19, 2023 328.15 335.80 321.64 330.62 6,217,268 +3.18(+0.97%)
Jul 18, 2023 317.76 328.39 317.76 327.44 4,008,303 +9.78(+3.08%)
Jul 17, 2023 316.39 317.95 314.91 317.66 1,831,031 +0.98(+0.31%)
Jul 14, 2023 322.31 322.79 315.55 316.68 1,869,686 -2.42(-0.76%)
Jul 13, 2023 317.81 319.68 316.20 319.10 2,871,053 +2.21(+0.70%)
Jul 12, 2023 315.12 323.63 314.80 316.89 2,823,749 +5.36(+1.72%)
Jul 11, 2023 309.54 311.68 305.41 311.53 2,103,662 +4.28(+1.39%)
Jul 10, 2023 307.44 310.75 306.79 307.25 1,862,759 +1.26(+0.41%)
Jul 07, 2023 304.07 308.12 303.59 305.99 2,990,284 +2.11(+0.69%)
Jul 06, 2023 308.73 309.35 303.72 303.88 2,984,166 -6.85(-2.20%)
Jul 05, 2023 314.51 315.15 310.31 310.72 2,638,259 -6.37(-2.01%)
Jul 03, 2023 313.01 319.80 313.01 317.09 1,140,057 +3.95(+1.26%)
Jun 30, 2023 316.32 316.53 313.05 313.14 2,432,743 -0.53(-0.17%)
Jun 29, 2023 308.59 316.01 307.03 313.67 3,660,155 +9.15(+3.01%)
Jun 28, 2023 302.63 305.72 301.63 304.52 2,495,246 +0.20(+0.07%)
Jun 27, 2023 303.31 306.48 301.51 304.31 2,221,489 +1.06(+0.35%)
Jun 26, 2023 305.95 307.41 303.07 303.26 2,554,866 -2.28(-0.75%)
Jun 23, 2023 307.33 308.45 304.92 305.54 2,690,423 -4.73(-1.52%)
Jun 22, 2023 314.26 314.81 309.71 310.27 2,481,757 -5.33(-1.69%)
Jun 21, 2023 318.88 320.38 315.45 315.60 2,222,768 -5.49(-1.71%)
Jun 20, 2023 325.55 325.61 319.63 321.08 3,307,068 -7.37(-2.24%)
Jun 16, 2023 331.43 331.45 327.29 328.45 4,681,375 -1.39(-0.42%)
Jun 15, 2023 327.49 333.98 325.91 329.84 3,443,308 +15.27(+4.85%)
May 08, 2023 317.58 318.22 313.76 314.57 1,668,287 -0.49(-0.16%)
May 05, 2023 313.17 315.88 310.63 315.06 2,505,011 +5.55(+1.79%)
May 04, 2023 314.03 315.02 306.91 309.51 3,077,232 -7.12(-2.25%)
May 03, 2023 320.20 322.58 316.24 316.63 1,894,485 -4.55(-1.42%)
May 02, 2023 326.61 327.46 317.93 321.18 2,488,028 -6.94(-2.11%)
May 01, 2023 331.47 334.75 327.92 328.11 1,427,016 -2.76(-0.84%)
Apr 28, 2023 327.61 331.51 327.27 330.88 1,789,137 +1.77(+0.54%)
Apr 27, 2023 327.70 330.80 326.37 329.11 1,834,447 +4.86(+1.50%)
Apr 26, 2023 325.23 328.14 322.40 324.25 2,144,315 -2.81(-0.86%)
Apr 25, 2023 328.53 330.91 325.95 327.06 2,217,820 -4.32(-1.30%)
Apr 24, 2023 329.48 332.44 329.04 331.38 2,040,732 +2.22(+0.67%)
Apr 21, 2023 326.60 329.84 323.71 329.16 2,365,390 +2.84(+0.87%)
Apr 20, 2023 322.70 326.90 322.09 326.32 2,302,168 +1.75(+0.54%)
Apr 19, 2023 320.80 324.66 319.54 324.57 2,724,687 +2.87(+0.89%)
Apr 18, 2023 316.00 324.24 314.20 321.70 7,834,999 -5.56(-1.70%)
Apr 17, 2023 323.71 328.00 321.48 327.25 3,121,504 +2.66(+0.82%)
Apr 14, 2023 324.22 327.21 322.09 324.60 2,362,056 +4.61(+1.44%)
Apr 13, 2023 318.01 320.76 315.04 319.98 1,831,473 +1.82(+0.57%)
Apr 12, 2023 319.59 319.92 315.21 318.16 1,932,657 +2.76(+0.88%)
Apr 11, 2023 314.12 317.16 311.83 315.40 1,617,174 +2.32(+0.74%)
Apr 10, 2023 310.61 313.10 309.56 313.07 1,156,622 +2.47(+0.79%)
Apr 06, 2023 308.66 311.40 308.28 310.61 1,360,772 +0.84(+0.27%)
Apr 05, 2023 307.93 310.30 307.69 309.77 1,379,664 -1.08(-0.35%)
Apr 04, 2023 314.87 314.91 308.41 310.85 1,594,801 -3.73(-1.19%)
Apr 03, 2023 314.21 316.95 311.33 314.58 1,877,477 -0.57(-0.18%)
Mar 31, 2023 311.64 315.36 310.63 315.14 2,367,706 +5.75(+1.86%)
Mar 30, 2023 312.69 312.99 308.18 309.39 1,511,731 +0.41(+0.13%)
Mar 29, 2023 310.70 310.91 307.02 308.99 1,531,668 +2.20(+0.72%)
Mar 28, 2023 307.42 308.88 304.56 306.79 1,270,861 -0.09(-0.03%)
Mar 27, 2023 306.97 309.16 305.57 306.88 2,386,626 +5.74(+1.91%)
Mar 24, 2023 298.81 301.31 294.19 301.14 2,550,472 -2.20(-0.72%)
Mar 23, 2023 303.68 309.60 301.20 303.33 2,683,023 +1.14(+0.38%)
Mar 22, 2023 305.68 310.44 302.03 302.20 2,600,547 -3.48(-1.14%)
Mar 21, 2023 306.00 308.60 303.81 305.68 3,363,929 +7.47(+2.50%)
Mar 20, 2023 295.56 300.78 295.05 298.21 4,106,572 +5.77(+1.97%)
Mar 17, 2023 298.75 299.05 290.83 292.44 6,611,607 -11.13(-3.67%)
Mar 16, 2023 297.70 306.68 293.77 303.56 4,567,855 +2.79(+0.93%)
Mar 15, 2023 299.40 301.08 293.28 300.77 6,845,146 -9.60(-3.09%)
Mar 14, 2023 312.89 314.43 307.28 310.37 3,928,965 +6.40(+2.10%)
Mar 13, 2023 307.98 314.18 303.04 303.97 5,874,384 -11.71(-3.71%)
Mar 10, 2023 326.48 327.50 314.11 315.69 4,732,920 -13.89(-4.22%)
Mar 09, 2023 336.43 341.33 328.57 329.58 3,297,005 -6.94(-2.06%)
Mar 08, 2023 333.53 336.90 332.55 336.51 1,641,731 +3.09(+0.93%)
Mar 07, 2023 342.55 343.17 332.98 333.42 2,125,731 -10.57(-3.07%)
Mar 06, 2023 344.96 345.73 340.79 343.99 1,675,010 -0.04(-0.01%)
Mar 03, 2023 337.81 344.68 336.77 344.03 2,487,315 +7.70(+2.29%)
Mar 02, 2023 331.41 336.99 328.04 336.33 3,383,520 +2.77(+0.83%)
Mar 01, 2023 336.61 339.64 333.31 333.57 2,815,682 -2.81(-0.84%)
Feb 28, 2023 350.11 350.12 336.07 336.38 5,168,010 -13.28(-3.80%)
Feb 27, 2023 352.23 354.22 348.68 349.66 2,970,429 +1.61(+0.46%)
Feb 24, 2023 344.53 349.32 343.92 348.05 2,538,917 +0.30(+0.09%)
Feb 23, 2023 347.43 351.90 343.99 347.75 2,019,110 +2.53(+0.73%)
Feb 22, 2023 345.93 347.24 342.49 345.22 2,314,322 -0.22(-0.06%)
Feb 21, 2023 350.80 350.80 344.45 345.44 2,511,791 -7.06(-2.00%)
Feb 17, 2023 352.07 354.95 350.93 352.50 1,941,654 -1.63(-0.46%)
Feb 16, 2023 354.65 358.00 352.78 354.12 2,044,328 -3.96(-1.11%)
Feb 15, 2023 352.73 358.11 352.26 358.08 1,763,819 +2.45(+0.69%)
Feb 14, 2023 357.70 360.68 353.34 355.63 2,259,495 -2.14(-0.60%)
Feb 13, 2023 353.06 358.77 352.02 357.78 1,641,953 +2.62(+0.74%)
Feb 10, 2023 351.06 356.06 348.72 355.16 2,021,141 +3.15(+0.89%)
Feb 09, 2023 360.67 363.19 351.83 352.01 2,145,238 -6.80(-1.90%)
Feb 08, 2023 356.73 361.92 355.83 358.81 1,978,777 +0.67(+0.19%)
Feb 07, 2023 352.18 359.97 351.39 358.14 2,305,624 +3.44(+0.97%)
Feb 06, 2023 352.98 355.13 349.89 354.70 1,898,678 +0.81(+0.23%)
Feb 03, 2023 349.74 358.30 349.57 353.88 2,344,880 +0.46(+0.13%)
Feb 02, 2023 352.02 356.70 348.72 353.43 2,737,727 +3.60(+1.03%)
Feb 01, 2023 343.51 352.92 343.18 349.83 3,018,678 -0.09(-0.03%)
Jan 31, 2023 343.56 350.03 341.36 349.92 2,416,422 +7.99(+2.34%)
Jan 30, 2023 337.95 346.60 337.10 341.94 3,329,085 +3.60(+1.06%)
Jan 27, 2023 336.67 340.53 336.55 338.34 2,537,848 -1.22(-0.36%)
Jan 26, 2023 336.46 339.58 334.34 339.56 2,003,994 +5.11(+1.53%)
Jan 25, 2023 329.78 334.76 328.97 334.45 2,074,700 +1.24(+0.37%)
Jan 24, 2023 325.24 335.09 325.24 333.20 2,478,469 -0.78(-0.23%)
Jan 23, 2023 326.83 334.38 321.56 333.98 5,137,358 +6.98(+2.14%)
Jan 20, 2023 334.68 336.95 323.52 327.00 11,757,983 -8.52(-2.54%)
Jan 19, 2023 331.00 336.87 330.51 335.52 3,241,184 +1.59(+0.48%)
Jan 18, 2023 333.19 339.38 332.70 333.93 5,835,520 -0.79(-0.24%)
Jan 17, 2023 348.96 350.86 329.06 334.72 15,095,802 -23.04(-6.44%)
Jan 13, 2023 347.70 358.09 346.62 357.76 3,633,007 +3.88(+1.10%)
Jan 12, 2023 350.34 354.03 346.82 353.88 2,197,835 +5.22(+1.50%)
Jan 11, 2023 343.29 349.63 340.74 348.65 2,222,859 +6.81(+1.99%)
Jan 10, 2023 337.33 341.98 335.28 341.84 1,683,148 +4.17(+1.24%)
Jan 09, 2023 336.60 341.02 334.32 337.67 2,079,272 +4.71(+1.41%)
Jan 06, 2023 332.22 333.84 326.14 332.96 3,238,451 +4.13(+1.26%)
Jan 05, 2023 329.30 330.15 325.37 328.83 1,461,307 -3.77(-1.13%)
Jan 04, 2023 332.92 335.10 330.09 332.60 1,965,639 +1.42(+0.43%)
Jan 03, 2023 330.50 333.46 327.92 331.19 1,661,852 +2.72(+0.83%)
Dec 30, 2022 326.90 328.76 324.66 328.47 1,078,374 -0.05(-0.01%)
Dec 29, 2022 327.57 329.67 326.42 328.52 1,330,977 +2.45(+0.75%)
Dec 28, 2022 325.71 327.96 324.56 326.07 1,167,900 -1.05(-0.32%)
Dec 27, 2022 331.46 332.65 326.95 327.12 1,081,961 -3.39(-1.02%)
Dec 23, 2022 329.87 332.66 328.21 330.51 1,110,276 -0.07(-0.02%)
Dec 22, 2022 332.08 332.94 325.12 330.57 1,598,302 -4.38(-1.31%)
Dec 21, 2022 333.14 335.64 331.83 334.95 2,010,352 +5.42(+1.65%)
Dec 20, 2022 330.96 332.33 328.57 329.53 1,696,448 -0.12(-0.03%)
Dec 19, 2022 331.23 333.27 327.75 329.64 1,720,863 -1.66(-0.50%)
Dec 16, 2022 330.09 332.68 328.49 331.31 5,236,317 -3.33(-0.99%)
Dec 15, 2022 339.09 340.64 332.83 334.64 3,307,351 -10.09(-2.93%)
Dec 14, 2022 351.07 352.81 343.84 344.73 2,633,425 -7.95(-2.25%)
Dec 13, 2022 358.36 362.12 349.64 352.68 3,203,086 +5.27(+1.52%)
Dec 12, 2022 343.00 348.20 340.87 347.41 1,828,177 +3.86(+1.12%)
Dec 09, 2022 341.22 345.94 340.75 343.54 1,660,940 +1.01(+0.30%)
Dec 08, 2022 346.31 346.84 340.59 342.53 2,098,934 -1.76(-0.51%)
Dec 07, 2022 346.75 349.44 342.60 344.29 2,222,538 -2.86(-0.82%)
Dec 06, 2022 353.44 354.29 344.68 347.15 3,220,854 -8.25(-2.32%)
Dec 05, 2022 362.11 362.42 353.27 355.40 2,435,046 -8.65(-2.38%)
Dec 02, 2022 364.95 365.91 361.97 364.05 2,020,262 -3.09(-0.84%)
Dec 01, 2022 369.72 369.72 363.93 367.14 1,783,754 -2.24(-0.61%)
Nov 30, 2022 365.89 369.38 358.81 369.38 3,097,298 +4.73(+1.30%)
Nov 29, 2022 362.20 365.81 360.43 364.65 1,837,809 +1.28(+0.35%)
Nov 28, 2022 366.29 369.10 361.98 363.37 2,348,863 -6.18(-1.67%)
Nov 25, 2022 366.60 370.10 366.05 369.55 1,304,317 +2.48(+0.68%)
Nov 23, 2022 364.84 368.92 364.37 367.07 1,963,248 +2.26(+0.62%)
Nov 22, 2022 362.46 366.67 362.46 364.81 2,124,902 +3.48(+0.96%)
Nov 21, 2022 360.08 361.86 356.78 361.33 1,975,559 +0.96(+0.27%)
Nov 18, 2022 362.35 363.82 358.65 360.37 2,509,346 -0.55(-0.15%)
Nov 17, 2022 358.42 362.76 356.39 360.92 2,418,830 -2.42(-0.67%)
Nov 16, 2022 364.18 366.26 361.14 363.34 2,422,826 -0.52(-0.14%)
Nov 15, 2022 366.81 370.23 361.75 363.87 3,357,945 +0.50(+0.14%)
Nov 14, 2022 364.93 368.07 361.61 363.37 2,745,439 -2.67(-0.73%)
Nov 11, 2022 361.13 367.78 359.94 366.04 3,587,195 +6.52(+1.81%)
Nov 10, 2022 351.63 361.54 351.38 359.52 3,986,999 +15.50(+4.51%)
Nov 09, 2022 344.93 348.92 342.96 344.02 3,204,167 -1.92(-0.55%)
Nov 08, 2022 344.31 348.96 343.51 345.94 3,683,025 +1.39(+0.40%)
Nov 07, 2022 342.13 344.94 340.71 344.56 2,657,386 +4.42(+1.30%)
Nov 04, 2022 336.42 340.58 333.79 340.14 3,338,457 +8.59(+2.59%)
Nov 03, 2022 330.24 333.26 325.58 331.55 2,646,802 -0.87(-0.26%)
Nov 02, 2022 330.36 339.69 329.52 332.42 3,392,435 +1.15(+0.35%)
Nov 01, 2022 327.99 331.37 326.70 331.27 2,437,243 +3.87(+1.18%)
Oct 31, 2022 324.13 328.99 323.66 327.40 2,339,796 +2.56(+0.79%)
Oct 28, 2022 321.71 325.57 319.31 324.85 1,764,684 +4.41(+1.38%)
Oct 27, 2022 322.46 324.95 319.82 320.44 2,102,979 +1.42(+0.44%)
Oct 26, 2022 317.91 321.85 317.55 319.02 2,290,613 +3.13(+0.99%)
Oct 25, 2022 311.58 317.03 309.73 315.89 1,931,122 +3.52(+1.13%)
Oct 24, 2022 312.19 314.79 309.67 312.38 2,349,279 +3.42(+1.11%)
Oct 21, 2022 295.56 309.57 294.12 308.96 3,731,025 +13.58(+4.60%)
Oct 20, 2022 296.60 300.36 293.65 295.38 2,506,299 -0.90(-0.30%)
Oct 19, 2022 297.09 299.16 292.76 296.28 2,487,155 -1.99(-0.67%)
Oct 18, 2022 305.70 308.37 296.51 298.26 6,762,818 +6.79(+2.33%)
Oct 17, 2022 289.29 296.14 289.04 291.48 3,277,307 +6.39(+2.24%)
Oct 14, 2022 292.19 296.14 284.22 285.09 2,523,672 -6.73(-2.31%)
Oct 13, 2022 276.00 293.42 273.46 291.82 2,865,526 +11.18(+3.98%)
Oct 12, 2022 279.39 284.89 277.22 280.64 1,855,646 +1.04(+0.37%)
Oct 11, 2022 283.21 287.50 279.32 279.60 2,516,673 -6.02(-2.11%)
Oct 10, 2022 288.55 289.59 283.61 285.62 1,380,415 -0.51(-0.18%)
Oct 07, 2022 288.90 290.00 284.30 286.13 1,883,644 -3.41(-1.18%)
Oct 06, 2022 292.12 293.73 288.35 289.54 1,438,652 -4.11(-1.40%)
Oct 05, 2022 291.36 294.81 288.52 293.65 2,096,739 -5.58(-1.86%)
Oct 04, 2022 291.56 299.51 290.69 299.23 2,524,706 +14.94(+5.25%)
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.