Skip to main content

Goldman Sachs Group (NY: GS )

375.10 +0.70 (+0.19%)
Official Closing Price Updated: 4:10 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 368.17 376.31 367.34 374.40 2,205,499 +3.60(+0.97%)
Feb 06, 2023 369.00 371.25 365.78 370.80 1,816,226 +0.85(+0.23%)
Feb 03, 2023 365.62 374.57 365.44 369.95 2,243,051 +0.48(+0.13%)
Feb 02, 2023 368.00 372.89 364.55 369.47 2,618,838 +3.76(+1.03%)
Feb 01, 2023 359.10 368.94 358.76 365.71 2,887,588 -0.10(-0.03%)
Jan 31, 2023 359.16 365.92 356.86 365.81 2,311,486 +8.35(+2.34%)
Jan 30, 2023 353.29 362.33 352.40 357.46 3,184,515 +3.76(+1.06%)
Jan 27, 2023 351.95 355.99 351.83 353.70 2,427,639 -1.27(-0.36%)
Jan 26, 2023 351.73 355.00 349.52 354.97 1,916,968 +5.34(+1.53%)
Jan 25, 2023 344.75 349.95 343.90 349.63 1,984,604 +1.30(+0.37%)
Jan 24, 2023 340.00 350.30 340.00 348.33 2,370,838 -0.81(-0.23%)
Jan 23, 2023 341.67 349.56 336.16 349.14 4,914,261 +7.30(+2.14%)
Jan 20, 2023 349.87 352.25 338.21 341.84 11,247,376 -8.91(-2.54%)
Jan 19, 2023 346.03 352.16 345.52 350.75 3,100,422 +1.66(+0.48%)
Jan 18, 2023 348.32 354.79 347.80 349.09 5,582,105 -0.83(-0.24%)
Jan 17, 2023 364.80 366.79 344.00 349.92 14,440,146 -24.08(-6.44%)
Jan 13, 2023 363.49 374.35 362.36 374.00 3,475,239 +4.06(+1.10%)
Jan 12, 2023 366.24 370.10 362.57 369.94 2,102,391 +5.46(+1.50%)
Jan 11, 2023 358.87 365.50 356.21 364.48 2,126,329 +7.12(+1.99%)
Jan 10, 2023 352.64 357.50 350.50 357.36 1,610,055 +4.36(+1.24%)
Jan 09, 2023 351.88 356.50 349.50 353.00 1,988,977 +4.92(+1.41%)
Jan 06, 2023 347.30 349.00 340.94 348.08 3,097,817 +4.32(+1.26%)
Jan 05, 2023 344.25 345.14 340.14 343.76 1,397,848 -3.94(-1.13%)
Jan 04, 2023 348.03 350.31 345.08 347.70 1,880,279 +1.48(+0.43%)
Jan 03, 2023 345.50 348.60 342.81 346.22 1,589,684 +2.84(+0.83%)
Dec 30, 2022 341.74 343.69 339.40 343.38 1,031,545 -0.05(-0.01%)
Dec 29, 2022 342.44 344.64 341.24 343.43 1,273,178 +2.56(+0.75%)
Dec 28, 2022 340.50 342.85 339.30 340.87 1,117,183 -1.10(-0.32%)
Dec 27, 2022 346.51 347.75 341.79 341.97 1,034,976 -3.54(-1.02%)
Dec 23, 2022 344.84 347.76 343.11 345.51 1,062,061 -0.07(-0.02%)
Dec 22, 2022 347.16 348.05 339.88 345.58 1,528,894 -4.58(-1.31%)
Dec 21, 2022 348.26 350.88 346.89 350.16 1,923,050 +5.67(+1.65%)
Dec 20, 2022 345.99 347.42 343.49 344.49 1,622,778 -0.12(-0.03%)
Dec 19, 2022 346.27 348.40 342.63 344.61 1,646,133 -1.74(-0.50%)
Dec 16, 2022 345.08 347.78 343.41 346.35 5,008,923 -3.48(-0.99%)
Dec 15, 2022 354.48 356.11 347.94 349.83 3,163,725 -10.55(-2.93%)
Dec 14, 2022 367.01 368.82 359.45 360.38 2,519,065 -8.31(-2.25%)
Dec 13, 2022 374.63 378.56 365.51 368.69 3,063,988 +5.51(+1.52%)
Dec 12, 2022 358.57 364.01 356.34 363.18 1,748,786 +4.04(+1.12%)
Dec 09, 2022 356.71 361.64 356.21 359.14 1,588,812 +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%)
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.