Skip to main content

Goldman Sachs Group (NY: GS )

491.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 507.47 509.70 485.40 487.46 2,372,980 -22.79(-4.47%)
Aug 30, 2024 507.83 511.19 505.17 510.25 1,839,066 +0.15(+0.03%)
Aug 29, 2024 506.00 513.24 501.14 510.10 1,566,246 +6.77(+1.35%)
Aug 28, 2024 506.60 508.37 498.47 503.33 1,566,155 -3.93(-0.77%)
Aug 27, 2024 507.84 511.48 506.59 507.26 977,918 -0.61(-0.12%)
Aug 26, 2024 512.34 513.50 505.32 507.87 1,084,317 -1.55(-0.30%)
Aug 23, 2024 502.75 512.44 499.85 509.42 1,751,834 +11.67(+2.34%)
Aug 22, 2024 497.00 499.70 494.79 497.75 943,814 +1.29(+0.26%)
Aug 21, 2024 499.50 500.78 494.03 496.46 917,067 -0.88(-0.18%)
Aug 20, 2024 503.87 504.16 496.50 497.34 2,121,528 -7.34(-1.45%)
Aug 19, 2024 505.00 507.78 501.86 504.68 1,028,012 +0.42(+0.08%)
Aug 16, 2024 497.05 504.90 497.00 504.26 1,587,218 +5.24(+1.05%)
Aug 15, 2024 505.00 506.91 498.26 499.02 1,731,900 +0.32(+0.06%)
Aug 14, 2024 492.90 499.35 488.40 498.70 1,545,761 +6.76(+1.37%)
Aug 13, 2024 490.29 493.27 486.47 491.94 1,243,742 +6.44(+1.33%)
Aug 12, 2024 490.26 492.87 483.75 485.50 1,839,457 -4.76(-0.97%)
Aug 09, 2024 485.02 492.00 482.20 490.26 1,622,721 +4.49(+0.92%)
Aug 08, 2024 477.87 487.73 477.15 485.77 1,936,601 +12.76(+2.70%)
Aug 07, 2024 479.39 488.55 472.57 473.01 2,587,215 +2.79(+0.59%)
Aug 06, 2024 461.01 475.25 457.43 470.22 2,209,283 +11.20(+2.44%)
Aug 05, 2024 447.59 463.18 437.37 459.02 4,176,893 -11.62(-2.47%)
Aug 02, 2024 491.10 494.46 467.21 470.64 6,115,494 -29.48(-5.89%)
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.