Goldman Sachs Group Inc (GS) Historical Stock Data
471.17 ↑4.04 (0.86%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GS is down -0.20% 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 |
|---|---|---|---|---|---|---|
| 2024-09-11 | 463.98 | 471.17 | ↑$7.19 (1.55%) | 457.48 | 471.89 | 2.43M |
| 2024-09-10 | 489.13 | 467.13 | ↓$22.00 (-4.50%) | 461.57 | 489.20 | 3.58M |
| 2024-09-09 | 485.53 | 488.57 | ↑$3.04 (0.63%) | 483.39 | 494.28 | 1.71M |
| 2024-09-06 | 486.60 | 479.61 | ↓$6.99 (-1.44%) | 477.06 | 495.41 | 1.99M |
| 2024-09-05 | 493.58 | 487.88 | ↓$5.70 (-1.15%) | 483.07 | 495.77 | 1.83M |
| 2024-09-04 | 486.70 | 490.64 | ↑$3.94 (0.81%) | 486.70 | 496.20 | 1.51M |
| 2024-09-03 | 507.47 | 487.46 | ↓$20.01 (-3.94%) | 485.40 | 509.70 | 2.37M |
| 2024-08-30 | 507.83 | 510.25 | ↑$2.42 (0.48%) | 505.17 | 511.19 | 1.84M |
| 2024-08-29 | 506.00 | 510.10 | ↑$4.10 (0.81%) | 501.14 | 513.24 | 1.57M |
| 2024-08-28 | 506.60 | 503.33 | ↓$3.27 (-0.65%) | 498.47 | 508.37 | 1.57M |
| 2024-08-27 | 507.84 | 507.26 | ↓$0.58 (-0.11%) | 506.59 | 511.48 | 0.98M |
| 2024-08-26 | 512.34 | 507.87 | ↓$4.47 (-0.87%) | 505.32 | 513.50 | 1.08M |
| 2024-08-23 | 502.75 | 509.42 | ↑$6.67 (1.33%) | 499.85 | 512.44 | 1.75M |
| 2024-08-21 | 499.50 | 496.46 | ↓$3.04 (-0.61%) | 494.03 | 500.78 | 0.92M |
| 2024-08-20 | 503.87 | 497.34 | ↓$6.53 (-1.30%) | 496.50 | 504.16 | 2.12M |
| 2024-08-19 | 505.00 | 504.68 | ↓$0.32 (-0.06%) | 501.86 | 507.78 | 1.03M |
| 2024-08-16 | 497.05 | 504.26 | ↑$7.21 (1.45%) | 497.00 | 504.91 | 1.59M |
| 2024-08-15 | 505.00 | 499.02 | ↓$5.98 (-1.18%) | 498.26 | 506.91 | 1.73M |
| 2024-08-14 | 492.90 | 498.70 | ↑$5.80 (1.18%) | 488.40 | 499.35 | 1.55M |
| 2024-08-13 | 490.29 | 491.94 | ↑$1.65 (0.34%) | 486.47 | 493.27 | 1.24M |
| 2024-08-12 | 490.26 | 485.50 | ↓$4.76 (-0.97%) | 483.75 | 492.87 | 1.84M |
| 2024-08-09 | 485.02 | 490.26 | ↑$5.24 (1.08%) | 482.20 | 492.00 | 1.62M |
| 2024-08-08 | 477.87 | 485.77 | ↑$7.90 (1.65%) | 477.16 | 487.73 | 1.94M |
| 2024-08-07 | 479.39 | 473.01 | ↓$6.38 (-1.33%) | 472.57 | 488.55 | 2.59M |
| 2024-08-06 | 461.01 | 470.22 | ↑$9.21 (2.00%) | 457.43 | 475.25 | 2.21M |
| 2024-08-05 | 447.59 | 459.02 | ↑$11.43 (2.55%) | 437.37 | 463.18 | 4.18M |
| 2024-08-02 | 491.10 | 470.64 | ↓$20.46 (-4.17%) | 467.21 | 494.46 | 6.12M |
| 2024-08-01 | 510.00 | 500.12 | ↓$9.88 (-1.94%) | 494.68 | 514.02 | 4.01M |
| 2024-07-31 | 504.86 | 509.03 | ↑$4.17 (0.83%) | 504.86 | 517.26 | 2.66M |
| 2024-07-30 | 498.31 | 505.67 | ↑$7.36 (1.48%) | 498.30 | 509.47 | 2.64M |
Create an account or log in to view more rows.
$GS volume is almost nonexistent
$GS Growth/Value
$GS might get a sell off today
$GS let it ride
$GS if your selling dont regret it later
$GS Nothing but time to wait
$GS Bullish AF ??
$GS This was indeed a beautiful day.
$GS never selling
$GS this is going to skyrocket tmr!!!