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

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
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 (%)
Feb 28, 2023 350.14 350.15 336.11 336.41 5,167,489 -13.28(-3.80%)
Feb 27, 2023 352.26 354.25 348.71 349.69 2,970,130 +1.61(+0.46%)
Feb 24, 2023 344.56 349.36 343.95 348.08 2,538,661 +0.30(+0.09%)
Feb 23, 2023 347.46 351.94 344.03 347.79 2,018,907 +2.54(+0.73%)
Feb 22, 2023 345.96 347.27 342.53 345.25 2,314,089 -0.22(-0.06%)
Feb 21, 2023 350.83 350.83 344.49 345.47 2,511,538 -7.06(-2.00%)
Feb 17, 2023 352.10 354.98 350.96 352.53 1,941,458 -1.63(-0.46%)
Feb 16, 2023 354.69 358.03 352.82 354.16 2,044,123 -3.96(-1.11%)
Feb 15, 2023 352.76 358.14 352.29 358.12 1,763,641 +2.45(+0.69%)
Feb 14, 2023 357.74 360.71 353.38 355.67 2,259,268 -2.14(-0.60%)
Feb 13, 2023 353.10 358.81 352.06 357.81 1,641,787 +2.62(+0.74%)
Feb 10, 2023 351.10 356.10 348.76 355.19 2,020,938 +3.15(+0.89%)
Feb 09, 2023 360.70 363.23 351.86 352.05 2,145,022 -6.80(-1.90%)
Feb 08, 2023 356.76 361.96 355.86 358.85 1,978,577 +0.67(+0.19%)
Feb 07, 2023 352.22 360.00 351.42 358.18 2,305,391 +3.44(+0.97%)
Feb 06, 2023 353.01 355.17 349.93 354.73 1,898,487 +0.81(+0.23%)
Feb 03, 2023 349.78 358.34 349.61 353.92 2,344,644 +0.46(+0.13%)
Feb 02, 2023 352.06 356.73 348.75 353.46 2,737,452 +3.60(+1.03%)
Feb 01, 2023 343.54 352.95 343.21 349.86 3,018,374 -0.10(-0.03%)
Jan 31, 2023 343.60 350.06 341.40 349.96 2,416,179 +7.99(+2.34%)
Jan 30, 2023 337.98 346.63 337.13 341.97 3,328,750 +3.60(+1.06%)
Jan 27, 2023 336.70 340.56 336.58 338.37 2,537,593 -1.21(-0.36%)
Jan 26, 2023 336.49 339.62 334.38 339.59 2,003,792 +5.11(+1.53%)
Jan 25, 2023 329.81 334.79 329.00 334.48 2,074,491 +1.24(+0.37%)
Jan 24, 2023 325.27 335.12 325.27 333.24 2,478,219 -0.77(-0.23%)
Jan 23, 2023 326.87 334.41 321.59 334.01 5,136,840 +6.98(+2.14%)
Jan 20, 2023 334.71 336.99 323.56 327.03 11,756,799 -8.52(-2.54%)
Jan 19, 2023 331.04 336.90 330.55 335.55 3,240,848 +1.59(+0.48%)
Jan 18, 2023 333.23 339.42 332.73 333.96 5,834,933 -0.79(-0.24%)
Jan 17, 2023 348.99 350.90 329.09 334.76 15,094,178 -23.04(-6.44%)
Jan 13, 2023 347.74 358.13 346.65 357.80 3,632,641 +3.88(+1.10%)
Jan 12, 2023 350.37 354.06 346.86 353.91 2,197,613 +5.22(+1.50%)
Jan 11, 2023 343.32 349.66 340.77 348.69 2,222,636 +6.81(+1.99%)
Jan 10, 2023 337.36 342.01 335.31 341.88 1,682,978 +4.17(+1.24%)
Jan 09, 2023 336.63 341.05 334.36 337.70 2,079,063 +4.71(+1.41%)
Jan 06, 2023 332.25 333.88 326.17 333.00 3,238,125 +4.13(+1.26%)
Jan 05, 2023 329.33 330.19 325.40 328.87 1,461,160 -3.77(-1.13%)
Jan 04, 2023 332.95 335.13 330.13 332.63 1,965,441 +1.42(+0.43%)
Jan 03, 2023 330.53 333.50 327.95 331.22 1,661,684 +2.72(+0.83%)
Dec 30, 2022 326.93 328.80 324.69 328.50 1,078,266 -0.05(-0.01%)
Dec 29, 2022 327.60 329.71 326.45 328.55 1,330,843 +2.45(+0.75%)
Dec 28, 2022 325.75 327.99 324.60 326.10 1,167,783 -1.05(-0.32%)
Dec 27, 2022 331.50 332.68 326.98 327.15 1,081,852 -3.39(-1.02%)
Dec 23, 2022 329.90 332.69 328.24 330.54 1,110,164 -0.07(-0.02%)
Dec 22, 2022 332.12 332.97 325.15 330.61 1,598,141 -4.38(-1.31%)
Dec 21, 2022 333.17 335.68 331.86 334.99 2,010,150 +5.43(+1.65%)
Dec 20, 2022 331.00 332.37 328.61 329.56 1,696,277 -0.12(-0.03%)
Dec 19, 2022 331.27 333.30 327.78 329.68 1,720,690 -1.67(-0.50%)
Dec 16, 2022 330.13 332.71 328.53 331.34 5,235,790 -3.33(-0.99%)
Dec 15, 2022 339.12 340.68 332.86 334.67 3,307,018 -10.09(-2.93%)
Dec 14, 2022 351.11 352.84 343.88 344.76 2,633,160 -7.95(-2.25%)
Dec 13, 2022 358.40 362.16 349.67 352.71 3,202,764 +5.27(+1.52%)
Dec 12, 2022 343.03 348.24 340.90 347.44 1,827,993 +3.87(+1.12%)
Dec 09, 2022 341.25 345.97 340.78 343.58 1,660,773 +1.01(+0.30%)
Dec 08, 2022 346.34 346.88 340.63 342.56 2,098,722 -1.76(-0.51%)
Dec 07, 2022 346.78 349.47 342.63 344.32 2,222,315 -2.86(-0.82%)
Dec 06, 2022 353.47 354.32 344.72 347.19 3,220,529 -8.26(-2.32%)
Dec 05, 2022 362.15 362.45 353.31 355.44 2,434,801 -8.65(-2.38%)
Dec 02, 2022 364.99 365.94 362.00 364.09 2,020,059 -3.09(-0.84%)
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.