Goldman Sachs Group (NY: GS )

457.17 -2.64 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 459.94 463.69 458.91 459.81 1,930,764 -1.37(-0.30%)
May 24, 2024 459.84 465.25 459.10 461.18 1,932,472 +3.03(+0.66%)
May 23, 2024 464.23 464.31 457.41 458.15 2,254,620 -4.23(-0.91%)
May 22, 2024 467.36 470.33 459.75 462.38 2,729,313 -8.03(-1.71%)
May 21, 2024 462.23 471.31 462.20 470.41 2,762,670 +7.47(+1.61%)
May 20, 2024 468.20 471.48 462.60 462.94 2,591,334 -4.78(-1.02%)
May 17, 2024 466.38 468.66 464.25 467.72 1,656,081 +3.20(+0.69%)
May 16, 2024 464.37 468.25 462.28 464.52 2,069,982 -1.57(-0.34%)
May 15, 2024 461.59 466.19 460.94 466.09 2,216,570 +7.62(+1.66%)
May 14, 2024 454.84 461.76 454.01 458.47 2,412,692 +4.91(+1.08%)
May 13, 2024 456.27 457.20 453.32 453.56 1,579,483 -1.17(-0.26%)
May 10, 2024 456.52 458.75 454.32 454.73 1,823,946 -0.83(-0.18%)
May 09, 2024 446.34 456.43 446.34 455.56 2,709,857 +8.61(+1.93%)
May 08, 2024 442.80 448.02 442.05 446.95 2,006,684 +3.15(+0.71%)
May 07, 2024 445.17 447.42 442.87 443.80 2,058,204 +0.13(+0.03%)
May 06, 2024 441.75 444.38 439.68 443.67 1,914,279 +5.49(+1.25%)
May 03, 2024 435.00 442.30 434.92 438.18 2,406,447 +5.61(+1.30%)
May 02, 2024 431.20 433.65 428.17 432.57 2,086,930 +5.62(+1.32%)
May 01, 2024 426.69 433.43 425.19 426.95 2,313,265 +0.24(+0.06%)
Apr 30, 2024 428.50 431.39 426.00 426.71 1,830,051 -4.10(-0.95%)
Apr 29, 2024 427.57 433.33 427.20 430.81 2,456,908 +3.24(+0.76%)
Apr 26, 2024 420.23 428.53 419.64 427.57 2,322,677 +7.52(+1.79%)
Apr 25, 2024 420.99 423.61 414.85 420.05 1,970,034 -2.99(-0.71%)
Apr 24, 2024 421.50 424.58 419.61 423.04 1,575,244 -0.96(-0.23%)
Apr 23, 2024 417.71 425.35 416.20 424.00 2,762,249 +6.65(+1.59%)
Apr 22, 2024 406.94 417.98 404.57 417.35 4,165,398 +13.35(+3.30%)
Apr 19, 2024 404.06 408.00 403.01 404.00 2,805,466 +0.89(+0.22%)
Apr 18, 2024 405.49 407.86 402.41 403.11 2,776,411 -0.80(-0.20%)
Apr 17, 2024 402.40 407.12 401.18 403.91 4,373,726 +7.05(+1.78%)
Apr 16, 2024 404.45 404.97 395.18 396.86 3,459,344 -4.02(-1.00%)
Apr 15, 2024 407.00 412.87 398.69 400.88 6,174,227 +11.39(+2.92%)
Apr 12, 2024 392.84 394.09 387.12 389.49 2,815,760 -7.99(-2.01%)
Apr 11, 2024 400.48 401.47 394.84 397.48 2,176,563 -3.28(-0.82%)
Apr 10, 2024 404.01 405.45 397.29 400.76 1,903,066 -9.95(-2.42%)
Apr 09, 2024 411.51 413.22 407.05 410.71 1,248,470 +0.17(+0.04%)
Apr 08, 2024 409.10 412.52 407.55 410.54 1,181,702 +2.47(+0.61%)
Apr 05, 2024 406.56 409.13 401.47 408.07 1,694,861 +1.82(+0.45%)
Apr 04, 2024 418.00 419.00 405.70 406.25 1,714,043 -7.75(-1.87%)
Apr 03, 2024 411.00 416.63 411.00 414.00 1,548,946 +3.85(+0.94%)
Apr 02, 2024 410.74 413.17 407.62 410.15 1,976,050 -3.36(-0.81%)
Apr 01, 2024 416.68 417.95 412.00 413.51 1,863,639 -4.18(-1.00%)
Mar 28, 2024 416.21 418.28 414.98 417.69 2,409,720 +2.44(+0.59%)
Mar 27, 2024 409.62 415.49 408.37 415.25 2,353,409 +9.07(+2.23%)
Mar 26, 2024 406.09 409.33 404.52 406.18 1,405,892 +1.24(+0.31%)
Mar 25, 2024 406.87 410.46 403.86 404.94 1,683,887 -1.88(-0.46%)
Mar 22, 2024 414.40 416.76 405.78 406.82 2,190,279 -6.89(-1.67%)
Mar 21, 2024 399.77 414.02 399.09 413.71 4,613,409 +17.24(+4.35%)
Mar 20, 2024 386.36 396.50 386.00 396.47 2,156,821 +7.81(+2.01%)
Mar 19, 2024 384.07 390.78 383.70 388.66 1,988,189 +4.29(+1.12%)
Mar 18, 2024 388.65 388.94 383.41 384.37 2,069,026 -2.84(-0.73%)
Mar 15, 2024 388.87 391.13 386.40 387.21 3,763,950 -1.40(-0.36%)
Mar 14, 2024 394.43 396.38 385.45 388.61 3,175,440 -3.70(-0.94%)
Mar 13, 2024 388.91 395.25 388.18 392.31 2,370,637 +4.13(+1.06%)
Mar 12, 2024 387.62 389.13 383.78 388.18 1,703,868 +2.02(+0.52%)
Mar 11, 2024 385.67 386.41 381.42 386.16 1,654,413 -0.83(-0.21%)
Mar 08, 2024 388.73 395.62 386.71 386.99 1,657,390 -1.44(-0.37%)
Mar 07, 2024 391.90 394.51 387.06 388.43 2,032,764 -1.14(-0.29%)
Mar 06, 2024 395.00 395.29 384.52 389.57 2,692,141 -1.34(-0.34%)
Mar 05, 2024 390.72 397.49 390.31 390.91 2,821,742 -1.34(-0.34%)
Mar 04, 2024 388.81 396.57 386.20 392.25 1,955,060 +4.15(+1.07%)
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.