Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Goldman Sachs Group Inc (GS-A)
Goldman Sachs Group Inc (GS-A) Historical

GS-A Goldman Sachs Group Inc

22.42

0.01 (0.04%)

Apr 29 2024 - Closed

Delayed by 15 minutes

GS-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	22.42	0.01	0.04%	22.41	22.53	22.41	31,669
Apr 26 2024	22.41	-0.13	-0.58%	22.69	22.69	22.40	36,494
Apr 25 2024	22.54	0.05	0.22%	22.44	22.57	22.34	48,157
Apr 24 2024	22.49	-0.29	-1.27%	22.32	22.57	22.30	55,306
Apr 23 2024	22.78	0.04	0.18%	22.69	22.93	22.69	42,290
Apr 22 2024	22.74	0.18	0.80%	22.59	22.74	22.51	32,248
Apr 19 2024	22.56	0.02	0.09%	22.54	22.60	22.50	27,204
Apr 18 2024	22.54	0.01	0.04%	22.52	22.58	22.41	56,024
Apr 17 2024	22.53	0.13	0.58%	22.46	22.63	22.46	38,079
Apr 16 2024	22.40	-0.16	-0.71%	22.60	22.75	22.31	79,957
Apr 15 2024	22.56	-0.58	-2.51%	23.01	23.15	22.35	68,972
Apr 12 2024	23.14	0.00	0.00%	23.21	23.23	23.00	39,850
Apr 11 2024	23.14	0.06	0.26%	23.15	23.19	23.03	35,266
Apr 10 2024	23.08	-0.27	-1.16%	23.28	23.42	23.04	44,155
Apr 09 2024	23.35	-0.07	-0.30%	23.54	23.55	23.30	33,984
Apr 08 2024	23.42	0.00	0.00%	23.40	23.48	23.31	40,912
Apr 05 2024	23.42	0.11	0.47%	23.27	23.42	23.24	33,194
Apr 04 2024	23.31	0.07	0.30%	23.25	23.45	23.25	45,093
Apr 03 2024	23.24	0.05	0.22%	23.17	23.25	22.98	28,883
Apr 02 2024	23.19	-0.04	-0.17%	23.18	23.26	23.05	38,002
Apr 01 2024	23.23	0.36	1.57%	23.08	23.23	22.86	38,988
Mar 28 2024	22.87	-0.52	-2.22%	23.26	23.36	22.77	81,556
Mar 27 2024	23.39	0.07	0.32%	23.42	23.44	22.97	68,027
Mar 26 2024	23.32	-0.21	-0.87%	23.60	23.60	23.25	39,360
Mar 25 2024	23.52	0.06	0.26%	23.53	23.75	23.40	36,224
Mar 22 2024	23.46	-0.08	-0.34%	23.88	23.88	23.32	30,304
Mar 21 2024	23.54	0.14	0.60%	23.48	23.61	23.42	62,328
Mar 20 2024	23.40	0.07	0.30%	23.40	23.48	23.33	33,965
Mar 19 2024	23.33	0.11	0.47%	23.33	23.42	23.24	25,516
Mar 18 2024	23.22	-0.05	-0.21%	23.26	23.49	23.12	43,852
Mar 15 2024	23.27	0.02	0.09%	23.20	23.29	23.06	18,654
Mar 14 2024	23.25	0.14	0.61%	23.14	23.25	23.03	50,305
Mar 13 2024	23.11	0.27	1.20%	22.87	23.11	22.82	36,481
Mar 12 2024	22.84	-0.05	-0.20%	22.96	22.99	22.70	42,473
Mar 11 2024	22.88	-0.31	-1.32%	23.17	23.18	22.84	52,181
Mar 08 2024	23.19	-0.01	-0.02%	23.11	23.21	23.11	29,501
Mar 07 2024	23.19	0.05	0.22%	23.22	23.22	23.02	40,402
Mar 06 2024	23.14	0.23	1.00%	23.05	23.15	22.94	40,404
Mar 05 2024	22.91	0.14	0.62%	22.75	22.94	22.70	39,660
Mar 04 2024	22.77	0.01	0.04%	22.81	22.82	22.67	53,971
Mar 01 2024	22.76	-0.49	-2.11%	23.34	23.34	22.72	89,036
Feb 29 2024	23.25	0.15	0.65%	23.12	23.25	23.01	102,940
Feb 28 2024	23.10	0.05	0.22%	23.14	23.14	22.90	55,674
Feb 27 2024	23.05	0.16	0.70%	22.98	23.05	22.85	53,259
Feb 26 2024	22.89	-0.05	-0.22%	23.00	23.05	22.82	72,345
Feb 23 2024	22.94	0.09	0.39%	22.99	23.14	22.89	125,073
Feb 22 2024	22.85	0.38	1.69%	22.47	22.89	22.47	69,057
Feb 21 2024	22.47	-0.04	-0.18%	22.58	22.65	22.47	29,343
Feb 20 2024	22.51	-0.28	-1.23%	22.66	22.83	22.51	34,625
Feb 16 2024	22.79	0.04	0.18%	22.79	23.00	22.50	61,750
Feb 15 2024	22.75	-0.03	-0.13%	22.78	22.97	22.61	38,813
Feb 14 2024	22.78	-0.40	-1.73%	23.36	23.40	22.71	72,078
Feb 13 2024	23.18	-0.22	-0.93%	23.29	23.47	23.02	51,014
Feb 12 2024	23.40	0.47	2.05%	23.05	23.45	22.80	111,169
Feb 09 2024	22.93	0.38	1.69%	22.66	22.93	22.60	39,254
Feb 08 2024	22.55	-0.01	-0.04%	22.68	22.69	22.53	23,378
Feb 07 2024	22.56	-0.08	-0.35%	22.59	22.68	22.56	28,167
Feb 06 2024	22.64	0.01	0.04%	22.61	22.67	22.50	29,686
Feb 05 2024	22.63	-0.02	-0.08%	22.64	22.68	22.55	26,179
Feb 02 2024	22.65	0.10	0.44%	22.58	22.65	22.46	32,793
Feb 01 2024	22.55	0.16	0.71%	22.39	22.62	22.30	36,079
Jan 31 2024	22.39	-0.13	-0.58%	22.39	22.55	22.39	33,743

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions