Goldman Sachs Group Inc (GS) Historical Stock Data
425.91 ↓0.81 (-0.19%)
As of May 1, 2024, 1:06pm EST.
Historical Data
In the past 30 trading days, GS is up 0.15% a day on average. There have been 15 days where Goldman Sachs Group Inc closed green and 15 days where GS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 428.50 | 426.71 | ↓$1.79 (-0.42%) | 426.00 | 431.39 | 1.83M |
| 2024-04-29 | 427.57 | 430.81 | ↑$3.24 (0.76%) | 427.20 | 433.33 | 2.46M |
| 2024-04-26 | 420.23 | 427.57 | ↑$7.34 (1.75%) | 419.64 | 428.53 | 2.32M |
| 2024-04-25 | 420.99 | 420.05 | ↓$0.94 (-0.22%) | 414.85 | 423.61 | 1.97M |
| 2024-04-24 | 421.50 | 423.04 | ↑$1.54 (0.37%) | 419.61 | 424.58 | 1.58M |
| 2024-04-23 | 417.71 | 424.00 | ↑$6.29 (1.51%) | 416.20 | 425.35 | 2.66M |
| 2024-04-22 | 406.94 | 417.35 | ↑$10.41 (2.56%) | 404.57 | 417.98 | 4.17M |
| 2024-04-19 | 404.06 | 404.00 | ↓$0.06 (-0.01%) | 403.01 | 408.00 | 2.81M |
| 2024-04-18 | 405.49 | 403.11 | ↓$2.38 (-0.59%) | 402.41 | 407.86 | 2.78M |
| 2024-04-17 | 402.40 | 403.91 | ↑$1.51 (0.38%) | 401.18 | 407.12 | 4.37M |
| 2024-04-16 | 404.45 | 396.86 | ↓$7.59 (-1.88%) | 395.18 | 404.97 | 3.46M |
| 2024-04-15 | 407.00 | 400.88 | ↓$6.12 (-1.50%) | 398.69 | 412.87 | 6.18M |
| 2024-04-12 | 392.84 | 389.49 | ↓$3.35 (-0.85%) | 387.12 | 394.09 | 2.82M |
| 2024-04-11 | 400.48 | 397.48 | ↓$3.00 (-0.75%) | 394.84 | 401.47 | 2.18M |
| 2024-04-10 | 404.01 | 400.76 | ↓$3.25 (-0.80%) | 397.29 | 405.45 | 1.90M |
| 2024-04-09 | 411.51 | 410.71 | ↓$0.80 (-0.19%) | 407.05 | 413.22 | 1.25M |
| 2024-04-08 | 409.10 | 410.54 | ↑$1.44 (0.35%) | 407.55 | 412.53 | 1.18M |
| 2024-04-05 | 406.56 | 408.07 | ↑$1.51 (0.37%) | 401.47 | 409.14 | 1.69M |
| 2024-04-04 | 418.00 | 406.25 | ↓$11.75 (-2.81%) | 405.70 | 419.00 | 1.70M |
| 2024-04-03 | 411.00 | 414.00 | ↑$3.00 (0.73%) | 411.00 | 416.63 | 1.55M |
| 2024-04-02 | 410.74 | 410.15 | ↓$0.59 (-0.14%) | 407.62 | 413.17 | 1.98M |
| 2024-04-01 | 416.68 | 413.51 | ↓$3.17 (-0.76%) | 412.00 | 417.95 | 1.86M |
| 2024-03-28 | 416.21 | 417.69 | ↑$1.48 (0.36%) | 414.98 | 419.20 | 2.41M |
| 2024-03-27 | 409.62 | 415.25 | ↑$5.63 (1.37%) | 408.37 | 415.49 | 2.35M |
| 2024-03-26 | 406.09 | 406.18 | ↑$0.09 (0.02%) | 404.52 | 409.33 | 1.41M |
| 2024-03-25 | 406.87 | 404.94 | ↓$1.93 (-0.47%) | 403.86 | 410.46 | 1.68M |
| 2024-03-22 | 414.40 | 406.82 | ↓$7.58 (-1.83%) | 405.78 | 416.76 | 2.19M |
| 2024-03-21 | 399.77 | 413.71 | ↑$13.94 (3.49%) | 399.09 | 414.03 | 4.61M |
| 2024-03-20 | 386.36 | 396.47 | ↑$10.11 (2.62%) | 386.00 | 396.50 | 2.16M |
| 2024-03-19 | 384.07 | 388.66 | ↑$4.59 (1.20%) | 383.71 | 390.78 | 1.86M |
Create an account or log in to view more rows.
$GS holdddd it tight yall
$GS all’s I know is buy and hold… no expectations
$GS fake wall lets break it
$GS rocket fuel tanks are full. Gonna shoot to the stars
$GS futes cooperating!
$GS wow! I sold too early
$GS we all speculate but nobody knows what going to happen.
$GS I don't know shit
but I know I'm holdin till I at least triple up
$GS the price is wrong
$GS When they tell me diversifying is for idiots