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

Goldman Sachs Group (NY: GS )

339.78 +4.88 (+1.46%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 29, 2023 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 (%)
Nov 28, 2023 334.63 335.64 332.14 334.90 1,429,293 -0.06(-0.02%)
Nov 27, 2023 336.43 337.25 333.01 334.96 1,260,788 -1.43(-0.42%)
Nov 24, 2023 336.04 337.50 334.89 336.39 463,880 +0.51(+0.15%)
Nov 22, 2023 334.20 336.15 332.64 335.88 1,248,831 +3.64(+1.10%)
Nov 21, 2023 335.60 336.33 331.82 332.24 1,952,019 -4.44(-1.32%)
Nov 20, 2023 337.23 338.54 334.75 336.69 3,171,805 +0.26(+0.08%)
Nov 17, 2023 336.74 337.68 335.37 336.43 1,477,630 +2.50(+0.75%)
Nov 16, 2023 335.01 336.98 332.28 333.93 1,633,429 -0.92(-0.28%)
Nov 15, 2023 337.13 338.30 332.61 334.85 2,555,335 -1.11(-0.33%)
Nov 14, 2023 330.81 338.99 329.76 335.96 3,651,251 +11.71(+3.61%)
Nov 13, 2023 321.52 326.04 320.89 324.25 1,414,314 +1.39(+0.43%)
Nov 10, 2023 320.69 323.40 319.03 322.86 1,796,070 +4.69(+1.47%)
Nov 09, 2023 323.35 323.99 317.06 318.17 1,802,586 -3.75(-1.16%)
Nov 08, 2023 321.31 324.00 321.03 321.92 1,496,627 +0.60(+0.19%)
Nov 07, 2023 319.51 323.73 318.67 321.31 1,517,334 +0.04(+0.01%)
Nov 06, 2023 324.00 326.22 319.48 321.27 2,104,463 -3.68(-1.13%)
Nov 03, 2023 315.87 326.65 315.34 324.95 3,772,758 +13.75(+4.42%)
Nov 02, 2023 307.17 311.98 305.49 311.20 2,618,206 +6.55(+2.15%)
Nov 01, 2023 300.86 305.74 300.37 304.66 2,364,554 +3.52(+1.17%)
Oct 31, 2023 299.22 301.81 298.25 301.14 2,631,428 +2.76(+0.92%)
Oct 30, 2023 291.06 299.35 290.90 298.38 3,090,081 +10.83(+3.77%)
Oct 27, 2023 295.13 295.84 287.00 287.55 2,623,028 -7.02(-2.38%)
Oct 26, 2023 294.54 297.69 292.38 294.57 2,027,530 +0.23(+0.08%)
Oct 25, 2023 296.17 297.56 292.63 294.34 1,822,015 -2.40(-0.81%)
Oct 24, 2023 297.56 300.63 296.64 296.74 1,711,210 -0.04(-0.01%)
Oct 23, 2023 295.86 301.08 295.76 296.78 2,984,183 -0.82(-0.28%)
Oct 20, 2023 296.07 300.78 295.67 297.61 2,348,102 +0.85(+0.29%)
Oct 19, 2023 299.50 302.85 296.20 296.75 3,237,879 -2.75(-0.92%)
Oct 18, 2023 304.50 304.72 299.02 299.50 3,487,335 -7.34(-2.39%)
Oct 17, 2023 310.83 313.61 303.42 306.84 4,155,368 -4.99(-1.60%)
Oct 16, 2023 310.63 313.33 307.72 311.83 2,289,614 +5.05(+1.65%)
Oct 13, 2023 309.46 313.61 305.66 306.78 1,800,442 -0.55(-0.18%)
Oct 12, 2023 311.59 311.59 305.51 307.33 1,741,639 -3.14(-1.01%)
Oct 11, 2023 312.86 314.05 309.06 310.47 1,686,207 -1.74(-0.56%)
Oct 10, 2023 311.91 314.27 309.75 312.21 1,213,493 +2.14(+0.69%)
Oct 09, 2023 306.38 310.92 305.86 310.06 1,103,500 +0.13(+0.04%)
Oct 06, 2023 305.60 312.75 304.67 309.94 1,608,370 +1.96(+0.64%)
Oct 05, 2023 304.86 308.02 301.73 307.97 1,597,580 +1.88(+0.62%)
Oct 04, 2023 302.37 306.54 301.01 306.09 1,887,209 +2.46(+0.81%)
Oct 03, 2023 312.70 313.11 301.91 303.63 3,144,053 -12.28(-3.89%)
Oct 02, 2023 319.41 320.94 314.52 315.91 1,314,263 -5.03(-1.57%)
Sep 29, 2023 324.54 325.29 319.64 320.94 1,415,609 -1.62(-0.50%)
Sep 28, 2023 317.60 324.18 317.60 322.55 1,401,008 +3.22(+1.01%)
Sep 27, 2023 322.33 322.35 316.38 319.33 1,504,601 -1.86(-0.58%)
Sep 26, 2023 322.96 324.76 319.79 321.18 1,493,286 -4.98(-1.53%)
Sep 25, 2023 324.41 326.60 324.78 326.16 840,361 +0.94(+0.29%)
Sep 22, 2023 327.41 328.84 324.17 325.22 1,683,268 -2.33(-0.71%)
Sep 21, 2023 331.78 331.97 327.39 327.55 1,699,082 -6.41(-1.92%)
Sep 20, 2023 339.82 341.00 333.55 333.96 1,235,601 -5.15(-1.52%)
Sep 19, 2023 340.66 342.16 335.22 339.11 1,673,884 -1.42(-0.42%)
Sep 18, 2023 339.75 341.46 336.51 340.52 1,367,765 +0.77(+0.23%)
Sep 15, 2023 342.34 343.37 339.07 339.75 3,089,048 -2.01(-0.59%)
Sep 14, 2023 336.24 342.31 334.11 341.76 2,845,600 +9.51(+2.86%)
Sep 13, 2023 330.78 334.26 328.13 332.25 2,182,598 +4.05(+1.23%)
Sep 12, 2023 321.37 332.55 321.36 328.20 2,071,106 +6.20(+1.93%)
Sep 11, 2023 325.59 327.46 321.65 322.01 1,293,563 -0.86(-0.27%)
Sep 08, 2023 319.30 323.31 319.04 322.87 2,043,447 +3.53(+1.11%)
Sep 07, 2023 318.01 321.58 317.52 319.34 1,483,087 +0.82(+0.26%)
Sep 06, 2023 319.69 321.50 316.70 318.51 2,138,275 -2.60(-0.81%)
Sep 05, 2023 324.67 325.81 320.00 321.11 1,861,107 -3.62(-1.11%)
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.