Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Goldman Sachs Group
(NY:
GS
)
461.18
+3.03 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2021
360.99
362.81
357.08
358.69
1,707,796
-2.79(-0.77%)
Dec 30, 2021
363.56
365.47
361.17
361.47
1,236,424
-0.64(-0.18%)
Dec 29, 2021
363.77
365.17
360.44
362.11
1,414,360
-1.32(-0.36%)
Dec 28, 2021
364.67
366.92
362.14
363.43
1,629,847
-0.40(-0.11%)
Dec 27, 2021
362.85
364.84
360.99
363.84
1,525,576
+2.81(+0.78%)
Dec 23, 2021
359.85
363.43
359.64
361.02
1,732,220
+2.54(+0.71%)
Dec 22, 2021
356.69
360.05
355.61
358.48
1,586,178
+1.88(+0.53%)
Dec 21, 2021
352.95
358.25
351.38
356.60
3,138,099
+8.17(+2.34%)
Dec 20, 2021
352.10
352.19
343.78
348.43
3,974,620
-9.55(-2.67%)
Dec 17, 2021
364.93
369.12
356.89
357.99
7,573,830
-14.60(-3.92%)
Dec 16, 2021
370.48
374.90
367.36
372.58
3,812,277
+7.00(+1.91%)
Dec 15, 2021
365.20
366.99
356.86
365.59
2,982,087
+1.02(+0.28%)
Dec 14, 2021
359.63
368.02
359.35
364.57
2,973,063
+3.92(+1.09%)
Dec 13, 2021
366.79
366.79
358.79
360.65
2,465,471
-6.02(-1.64%)
Dec 10, 2021
373.18
373.98
364.42
366.67
2,019,742
-5.09(-1.37%)
Dec 09, 2021
371.02
375.23
368.49
371.76
2,251,308
-0.78(-0.21%)
Dec 08, 2021
376.20
376.65
370.49
372.54
1,739,195
-2.62(-0.70%)
Dec 07, 2021
369.03
376.69
368.54
375.15
2,602,977
+10.14(+2.78%)
Dec 06, 2021
364.43
369.05
359.57
365.02
2,129,462
+6.16(+1.72%)
Dec 03, 2021
365.56
365.56
355.39
358.86
2,994,691
-4.51(-1.24%)
Dec 02, 2021
354.42
364.82
352.57
363.37
3,560,314
+10.37(+2.94%)
Dec 01, 2021
359.88
365.82
352.74
353.00
2,640,729
-2.35(-0.66%)
Nov 30, 2021
357.72
360.80
351.87
355.35
4,896,697
-5.18(-1.44%)
Nov 29, 2021
367.49
369.69
356.71
360.53
3,090,198
-2.66(-0.73%)
Nov 26, 2021
358.61
365.35
356.96
363.19
2,881,855
-9.14(-2.46%)
Nov 24, 2021
377.75
380.06
371.50
372.33
2,344,003
-6.67(-1.76%)
Nov 23, 2021
373.31
379.57
370.76
379.00
2,575,840
+9.50(+2.57%)
Nov 22, 2021
366.70
375.40
363.92
369.50
3,279,428
+8.18(+2.26%)
Nov 19, 2021
356.65
363.98
355.40
361.32
2,800,347
-3.71(-1.02%)
Nov 18, 2021
365.90
365.90
364.77
365.03
1,980,685
-0.17(-0.05%)
Nov 17, 2021
374.81
375.55
365.12
365.20
3,133,637
-10.76(-2.86%)
Nov 16, 2021
376.73
378.50
372.15
375.96
1,390,889
-1.60(-0.43%)
Nov 15, 2021
378.68
379.93
376.73
377.57
1,541,140
-0.09(-0.02%)
Nov 12, 2021
375.88
377.84
372.33
377.66
1,458,189
+2.40(+0.64%)
Nov 11, 2021
373.21
376.59
371.69
375.26
1,340,735
+3.00(+0.81%)
Nov 10, 2021
375.25
372.26
2,402,369
-5.81(-1.54%)
Nov 09, 2021
378.78
380.15
373.14
378.07
2,407,506
-2.79(-0.73%)
Nov 08, 2021
382.31
385.81
380.51
380.86
1,849,330
+1.18(+0.31%)
Nov 05, 2021
383.71
386.56
378.77
379.69
2,257,509
-0.92(-0.24%)
Nov 04, 2021
386.75
388.00
375.90
380.61
4,074,146
-9.17(-2.35%)
Nov 03, 2021
394.64
395.47
384.80
389.78
3,800,938
-5.55(-1.40%)
Nov 02, 2021
387.17
397.48
385.01
395.33
3,216,489
+6.67(+1.72%)
Nov 01, 2021
389.00
387.62
385.44
388.66
1,951,573
+3.12(+0.81%)
Oct 29, 2021
386.16
387.97
383.51
385.53
2,210,474
-1.37(-0.35%)
Oct 28, 2021
384.27
387.00
381.53
386.90
1,549,452
+3.57(+0.93%)
Oct 27, 2021
388.52
389.93
382.92
383.33
2,215,285
-6.17(-1.59%)
Oct 26, 2021
388.35
389.51
1,976,119
+2.67(+0.69%)
Oct 25, 2021
388.20
391.26
385.46
386.84
1,955,468
+0.40(+0.10%)
Oct 22, 2021
382.40
387.41
381.57
386.44
2,588,210
+6.28(+1.65%)
Oct 21, 2021
379.42
384.89
377.39
380.16
2,318,064
-0.28(-0.07%)
Oct 20, 2021
383.34
386.45
378.86
380.44
2,629,455
-3.98(-1.04%)
Oct 19, 2021
387.24
387.87
382.12
384.42
2,751,688
-1.43(-0.37%)
Oct 18, 2021
380.55
387.95
380.17
385.85
4,104,203
+7.11(+1.88%)
Oct 15, 2021
375.24
379.86
369.67
378.74
6,927,637
+13.87(+3.80%)
Oct 14, 2021
365.62
367.17
356.48
364.87
3,618,875
+4.56(+1.27%)
Oct 13, 2021
361.89
362.24
353.14
360.31
2,564,733
-0.21(-0.06%)
Oct 12, 2021
360.23
362.44
355.38
360.52
2,238,066
+1.20(+0.33%)
Oct 11, 2021
366.46
370.24
359.11
359.31
1,914,822
-7.06(-1.93%)
Oct 08, 2021
364.53
367.77
362.06
366.38
1,551,113
+2.04(+0.56%)
Oct 07, 2021
366.47
371.08
363.53
364.33
2,515,606
+2.40(+0.66%)
Oct 06, 2021
356.65
363.33
353.18
361.94
2,263,352
+2.09(+0.58%)
Oct 05, 2021
352.65
362.08
350.70
359.85
2,689,261
+10.88(+3.12%)
Oct 04, 2021
354.62
360.83
347.73
348.97
3,102,951
-5.46(-1.54%)
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
.