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

Goldman Sachs Group (NY: GS )

602.78 +6.67 (+1.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 596.22 603.94 594.44 602.78 1,733,738 +6.67(+1.12%)
Nov 21, 2024 586.51 600.70 584.51 596.11 2,281,906 +14.18(+2.44%)
Nov 20, 2024 583.83 587.80 576.62 581.93 1,528,641 +0.55(+0.09%)
Nov 19, 2024 579.66 584.76 575.51 581.38 2,217,505 -6.61(-1.12%)
Nov 18, 2024 594.71 595.07 584.72 587.99 1,849,041 -5.55(-0.94%)
Nov 15, 2024 593.36 595.14 587.09 593.54 2,007,814 +4.93(+0.84%)
Nov 14, 2024 600.00 601.53 586.24 588.61 1,669,234 -5.61(-0.94%)
Nov 13, 2024 594.63 603.55 592.65 594.22 1,763,716 +1.63(+0.28%)
Nov 12, 2024 598.05 602.09 591.47 592.59 2,391,826 -9.75(-1.62%)
Nov 11, 2024 598.90 607.15 596.16 602.34 2,508,265 +13.08(+2.22%)
Nov 08, 2024 586.42 595.15 581.30 589.26 2,713,968 +7.09(+1.22%)
Nov 07, 2024 590.00 595.00 581.52 582.17 4,473,691 -13.81(-2.32%)
Nov 06, 2024 567.30 598.61 566.10 595.98 8,040,711 +69.02(+13.10%)
Nov 05, 2024 513.00 527.46 512.60 526.96 2,167,806 +15.49(+3.03%)
Nov 04, 2024 518.00 518.05 510.51 511.47 1,797,816 -7.88(-1.52%)
Nov 01, 2024 520.00 526.64 517.04 519.35 1,625,690 +1.56(+0.30%)
Oct 31, 2024 522.44 525.00 514.53 517.79 2,061,442 -6.61(-1.26%)
Oct 30, 2024 523.40 530.78 523.07 524.40 1,441,867 +0.12(+0.02%)
Oct 29, 2024 521.18 527.24 521.00 524.28 1,281,747 +0.70(+0.13%)
Oct 28, 2024 515.40 524.59 514.98 523.58 1,689,146 +10.98(+2.14%)
Oct 25, 2024 528.05 528.80 510.74 512.60 1,633,206 -11.90(-2.27%)
Oct 24, 2024 519.00 525.00 518.20 524.50 2,150,585 +7.30(+1.41%)
Oct 23, 2024 515.80 520.00 513.40 517.20 1,262,944 -1.10(-0.21%)
Oct 22, 2024 515.61 519.63 512.94 518.30 1,587,812 +0.50(+0.10%)
Oct 21, 2024 528.00 529.85 517.00 517.80 1,750,573 -10.70(-2.02%)
Oct 18, 2024 529.39 530.76 526.87 528.50 1,779,516 -0.50(-0.09%)
Oct 17, 2024 531.24 535.29 528.23 529.00 2,123,285 -0.86(-0.16%)
Oct 16, 2024 530.00 536.22 525.98 529.86 2,648,633 +7.48(+1.43%)
Oct 15, 2024 538.80 540.51 515.51 522.38 4,524,183 -0.37(-0.07%)
Oct 14, 2024 517.65 523.07 515.51 522.75 2,173,713 +6.45(+1.25%)
Oct 11, 2024 508.00 517.97 507.80 516.30 2,419,182 +12.58(+2.50%)
Oct 10, 2024 506.31 506.80 499.59 503.72 1,308,447 -1.46(-0.29%)
Oct 09, 2024 498.20 506.27 495.25 505.18 1,695,893 +8.61(+1.73%)
Oct 08, 2024 497.00 498.34 492.78 496.57 1,296,760 +1.95(+0.39%)
Oct 07, 2024 494.63 499.01 490.79 494.62 1,173,304 -0.54(-0.11%)
Oct 04, 2024 495.64 496.31 486.00 495.16 1,721,371 +9.06(+1.86%)
Oct 03, 2024 489.93 490.50 484.20 486.10 1,290,694 -5.89(-1.20%)
Oct 02, 2024 491.17 494.86 487.95 491.99 1,445,119 +1.82(+0.37%)
Oct 01, 2024 494.58 494.57 484.61 490.17 1,528,220 -4.94(-1.00%)
Sep 30, 2024 494.89 496.35 488.90 495.11 1,605,069 -3.40(-0.68%)
Sep 27, 2024 498.97 505.40 495.86 498.51 1,420,300 +1.59(+0.32%)
Sep 26, 2024 494.00 498.40 492.48 496.92 1,378,136 +5.78(+1.18%)
Sep 25, 2024 498.50 502.00 490.39 491.14 1,763,754 -6.88(-1.38%)
Sep 24, 2024 497.59 499.56 494.10 498.02 1,035,445 +0.61(+0.12%)
Sep 23, 2024 498.21 501.40 495.22 497.41 952,884 -1.02(-0.20%)
Sep 20, 2024 500.19 502.05 495.48 498.43 4,452,620 -5.40(-1.07%)
Sep 19, 2024 494.74 506.41 493.46 503.83 3,060,176 +19.25(+3.97%)
Sep 18, 2024 485.40 492.99 481.77 484.58 1,699,864 -0.81(-0.17%)
Sep 17, 2024 488.00 489.73 481.80 485.39 1,444,843 +0.23(+0.05%)
Sep 16, 2024 481.43 487.38 479.49 485.16 1,500,342 +6.17(+1.29%)
Sep 13, 2024 475.99 482.10 475.50 478.99 1,794,647 +4.93(+1.04%)
Sep 12, 2024 471.30 474.34 465.40 474.06 1,481,453 +2.89(+0.61%)
Sep 11, 2024 463.98 471.89 457.48 471.17 2,426,015 +4.04(+0.86%)
Sep 10, 2024 489.13 489.20 461.57 467.13 3,582,482 -21.44(-4.39%)
Sep 09, 2024 485.53 494.28 483.39 488.57 1,712,635 +8.96(+1.87%)
Sep 06, 2024 486.60 495.41 477.06 479.61 1,995,562 -8.27(-1.70%)
Sep 05, 2024 493.58 495.77 483.07 487.88 1,827,964 -2.76(-0.56%)
Sep 04, 2024 486.70 496.19 486.70 490.64 1,509,280 +3.18(+0.65%)
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.