Skip to main content

Goldman Sachs Group (NY: GS )

359.14 +1.06 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 356.71 361.64 356.21 359.14 1,588,387 +1.06(+0.30%)
Dec 08, 2022 362.03 362.59 356.06 358.08 2,007,785 -1.84(-0.51%)
Dec 07, 2022 362.49 365.30 358.15 359.92 2,126,022 -2.99(-0.82%)
Dec 06, 2022 369.48 370.37 360.33 362.91 3,080,984 -8.63(-2.32%)
Dec 05, 2022 378.55 378.87 369.31 371.54 2,329,301 -9.04(-2.38%)
Dec 02, 2022 381.52 382.52 378.40 380.58 1,932,530 -3.23(-0.84%)
Dec 01, 2022 386.50 386.50 380.45 383.81 1,706,292 -2.34(-0.61%)
Nov 30, 2022 382.50 386.15 375.10 386.15 2,962,794 +4.94(+1.30%)
Nov 29, 2022 378.65 382.42 376.79 381.21 1,758,000 +1.34(+0.35%)
Nov 28, 2022 382.92 385.86 378.41 379.87 2,246,861 -6.46(-1.67%)
Nov 25, 2022 383.25 386.90 382.67 386.33 1,247,676 +2.59(+0.68%)
Nov 23, 2022 381.40 385.67 380.91 383.73 1,877,991 +2.36(+0.62%)
Nov 22, 2022 378.92 383.31 378.92 381.37 2,032,625 +3.64(+0.96%)
Nov 21, 2022 376.43 378.29 372.97 377.73 1,889,768 +1.00(+0.27%)
Nov 18, 2022 378.80 380.34 374.93 376.73 2,400,374 -0.58(-0.15%)
Nov 17, 2022 374.69 379.23 372.57 377.31 2,313,789 -2.53(-0.67%)
Nov 16, 2022 380.71 382.88 377.53 379.84 2,317,612 -0.55(-0.14%)
Nov 15, 2022 383.46 387.04 378.17 380.38 3,212,122 +0.52(+0.14%)
Nov 14, 2022 381.50 384.78 378.02 379.87 2,626,214 -2.79(-0.73%)
Nov 11, 2022 377.52 384.48 376.28 382.66 3,431,416 +6.81(+1.81%)
Nov 10, 2022 367.59 377.95 367.33 375.85 3,813,858 +16.20(+4.51%)
Nov 09, 2022 360.58 364.76 358.53 359.64 3,065,021 -2.01(-0.55%)
Nov 08, 2022 359.94 364.80 359.11 361.65 3,523,085 +1.45(+0.40%)
Nov 07, 2022 357.66 360.60 356.18 360.20 2,541,985 +4.62(+1.30%)
Nov 04, 2022 351.69 356.05 348.94 355.58 3,193,480 +8.98(+2.59%)
Nov 03, 2022 345.24 348.38 340.36 346.60 2,531,861 -0.91(-0.26%)
Nov 02, 2022 345.36 355.11 344.48 347.51 3,245,114 +1.20(+0.35%)
Nov 01, 2022 342.88 346.42 341.53 346.31 2,331,402 +4.04(+1.18%)
Oct 31, 2022 338.85 343.93 338.35 342.26 2,238,187 +2.67(+0.79%)
Oct 28, 2022 336.31 340.35 333.81 339.59 1,688,050 +4.61(+1.38%)
Oct 27, 2022 337.10 339.70 334.34 334.98 2,011,654 +1.48(+0.44%)
Oct 26, 2022 332.34 336.46 331.96 333.50 2,191,140 +3.27(+0.99%)
Oct 25, 2022 325.72 331.43 323.80 330.23 1,847,260 +3.68(+1.13%)
Oct 24, 2022 326.36 329.08 323.73 326.56 2,247,258 +3.58(+1.11%)
Oct 21, 2022 308.97 323.63 307.48 322.98 3,569,000 +14.20(+4.60%)
Oct 20, 2022 310.07 313.99 306.99 308.79 2,397,460 -0.94(-0.30%)
Oct 19, 2022 310.57 312.74 306.05 309.73 2,379,147 -2.08(-0.67%)
Oct 18, 2022 319.57 322.37 309.97 311.81 6,469,133 +7.09(+2.33%)
Oct 17, 2022 302.43 309.59 302.16 304.71 3,134,985 +6.68(+2.24%)
Oct 14, 2022 305.46 309.58 297.12 298.04 2,414,078 -7.03(-2.31%)
Oct 13, 2022 288.53 306.74 285.88 305.07 2,741,087 +11.68(+3.98%)
Oct 12, 2022 292.07 297.83 289.81 293.39 1,775,062 +1.09(+0.37%)
Oct 11, 2022 296.07 300.55 292.00 292.29 2,407,383 -6.29(-2.11%)
Oct 10, 2022 301.65 302.74 296.49 298.58 1,320,469 -0.54(-0.18%)
Oct 07, 2022 302.02 303.16 297.20 299.12 1,801,844 -3.57(-1.18%)
Oct 06, 2022 305.39 307.07 301.44 302.69 1,376,177 -4.30(-1.40%)
Oct 05, 2022 304.58 308.19 301.62 306.99 2,005,685 -5.83(-1.86%)
Oct 04, 2022 304.80 313.11 303.88 312.82 2,415,068 +15.62(+5.26%)
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.