The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
491.99
+1.82 (0.37%)
Oct 2, 2024, 4:00 PM EDT - Market closed
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2024 | 494.58 | 494.58 | 484.61 | 490.17 | 490.17 | -1.00% | 1,528,568 |
| Sep 30, 2024 | 494.89 | 496.52 | 488.90 | 495.11 | 495.11 | -0.68% | 1,603,079 |
| Sep 27, 2024 | 498.97 | 505.40 | 495.86 | 498.51 | 498.51 | 0.32% | 1,420,298 |
| Sep 26, 2024 | 494.00 | 498.40 | 492.48 | 496.92 | 496.92 | 1.18% | 1,378,145 |
| Sep 25, 2024 | 498.50 | 502.00 | 490.40 | 491.14 | 491.14 | -1.38% | 1,763,943 |
| Sep 24, 2024 | 497.59 | 499.56 | 494.10 | 498.02 | 498.02 | 0.12% | 1,035,466 |
| Sep 23, 2024 | 498.21 | 501.40 | 495.22 | 497.41 | 497.41 | -0.20% | 953,191 |
| Sep 20, 2024 | 500.19 | 502.05 | 495.48 | 498.43 | 498.43 | -1.07% | 4,452,617 |
| Sep 19, 2024 | 494.74 | 506.41 | 493.46 | 503.83 | 503.83 | 3.97% | 3,060,671 |
| Sep 18, 2024 | 485.40 | 492.99 | 481.77 | 484.58 | 484.58 | -0.17% | 1,699,498 |
| Sep 17, 2024 | 488.00 | 489.73 | 481.80 | 485.39 | 485.39 | 0.05% | 1,444,884 |
| Sep 16, 2024 | 481.43 | 487.38 | 479.49 | 485.16 | 485.16 | 1.29% | 1,500,456 |
| Sep 13, 2024 | 475.99 | 482.10 | 475.50 | 478.99 | 478.99 | 1.04% | 1,794,645 |
| Sep 12, 2024 | 471.30 | 474.34 | 465.40 | 474.06 | 474.06 | 0.61% | 1,482,197 |
| Sep 11, 2024 | 463.98 | 471.89 | 457.48 | 471.17 | 471.17 | 0.86% | 2,426,457 |
| Sep 10, 2024 | 489.13 | 489.20 | 461.57 | 467.13 | 467.13 | -4.39% | 3,583,073 |
| Sep 9, 2024 | 485.53 | 494.28 | 483.39 | 488.57 | 488.57 | 1.87% | 1,714,183 |
| Sep 6, 2024 | 486.60 | 495.41 | 477.06 | 479.61 | 479.61 | -1.70% | 1,995,561 |
| Sep 5, 2024 | 493.58 | 495.77 | 483.07 | 487.88 | 487.88 | -0.56% | 1,828,331 |
| Sep 4, 2024 | 486.70 | 496.20 | 486.70 | 490.64 | 490.64 | 0.65% | 1,487,273 |
| Sep 3, 2024 | 507.47 | 509.70 | 485.40 | 487.46 | 487.46 | -4.47% | 2,373,571 |
| Aug 30, 2024 | 507.83 | 511.19 | 505.17 | 510.25 | 510.25 | 0.03% | 1,839,064 |
| Aug 29, 2024 | 506.00 | 513.24 | 501.14 | 510.10 | 507.12 | 1.35% | 1,566,250 |
| Aug 28, 2024 | 506.60 | 508.37 | 498.47 | 503.33 | 500.39 | -0.77% | 1,568,072 |
| Aug 27, 2024 | 507.84 | 511.48 | 506.59 | 507.26 | 504.30 | -0.12% | 977,917 |
| Aug 26, 2024 | 512.34 | 513.50 | 505.32 | 507.87 | 504.90 | -0.30% | 1,084,335 |
| Aug 23, 2024 | 502.75 | 512.44 | 499.85 | 509.42 | 506.44 | 2.34% | 1,751,832 |
| Aug 22, 2024 | 497.00 | 499.70 | 494.79 | 497.75 | 494.84 | 0.26% | 944,020 |
| Aug 21, 2024 | 499.50 | 500.78 | 494.03 | 496.46 | 493.56 | -0.18% | 917,087 |
| Aug 20, 2024 | 503.87 | 504.16 | 496.50 | 497.34 | 494.43 | -1.45% | 2,122,653 |
| Aug 19, 2024 | 505.00 | 507.78 | 501.86 | 504.68 | 501.73 | 0.08% | 1,028,042 |
| Aug 16, 2024 | 497.05 | 504.91 | 497.00 | 504.26 | 501.31 | 1.05% | 1,587,216 |
| Aug 15, 2024 | 505.00 | 506.91 | 498.26 | 499.02 | 496.10 | 0.06% | 1,732,298 |
| Aug 14, 2024 | 492.90 | 499.35 | 488.40 | 498.70 | 495.79 | 1.37% | 1,545,768 |
| Aug 13, 2024 | 490.29 | 493.27 | 486.47 | 491.94 | 489.07 | 1.33% | 1,243,798 |
| Aug 12, 2024 | 490.26 | 492.87 | 483.75 | 485.50 | 482.66 | -0.97% | 1,839,468 |
| Aug 9, 2024 | 485.02 | 492.00 | 482.20 | 490.26 | 487.39 | 0.92% | 1,622,719 |
| Aug 8, 2024 | 477.87 | 487.73 | 477.16 | 485.77 | 482.93 | 2.70% | 1,936,684 |
| Aug 7, 2024 | 479.39 | 488.55 | 472.57 | 473.01 | 470.25 | 0.59% | 2,587,633 |
| Aug 6, 2024 | 461.01 | 475.25 | 457.43 | 470.22 | 467.47 | 2.44% | 2,209,283 |
| Aug 5, 2024 | 447.59 | 463.18 | 437.37 | 459.02 | 456.34 | -2.47% | 4,177,225 |
| Aug 2, 2024 | 491.10 | 494.46 | 467.21 | 470.64 | 467.89 | -5.89% | 6,115,462 |
| Aug 1, 2024 | 510.00 | 514.02 | 494.68 | 500.12 | 497.20 | -1.75% | 4,006,779 |
| Jul 31, 2024 | 504.86 | 517.26 | 504.86 | 509.03 | 506.06 | 0.66% | 2,658,903 |
| Jul 30, 2024 | 498.31 | 509.47 | 498.30 | 505.67 | 502.71 | 2.63% | 2,642,528 |
| Jul 29, 2024 | 500.42 | 502.00 | 491.06 | 492.72 | 489.84 | -1.26% | 1,599,475 |
| Jul 26, 2024 | 495.72 | 504.00 | 495.65 | 499.03 | 496.11 | 1.49% | 2,249,857 |
| Jul 25, 2024 | 486.05 | 496.11 | 483.23 | 491.71 | 488.84 | 1.03% | 1,489,796 |
| Jul 24, 2024 | 489.26 | 495.99 | 485.82 | 486.70 | 483.86 | -1.11% | 1,598,598 |
| Jul 23, 2024 | 487.08 | 495.81 | 486.28 | 492.15 | 489.27 | 1.05% | 2,020,493 |
| Jul 22, 2024 | 484.56 | 489.47 | 482.38 | 487.04 | 484.19 | 0.44% | 1,792,477 |
| Jul 19, 2024 | 489.12 | 492.60 | 483.19 | 484.93 | 482.10 | -0.26% | 2,032,670 |
| Jul 18, 2024 | 499.52 | 503.69 | 484.22 | 486.21 | 483.37 | -3.18% | 3,320,237 |
| Jul 17, 2024 | 503.00 | 509.48 | 499.43 | 502.18 | 499.25 | -0.17% | 3,909,113 |
| Jul 16, 2024 | 494.00 | 506.59 | 491.99 | 503.02 | 500.08 | 2.19% | 3,981,658 |
| Jul 15, 2024 | 480.25 | 493.00 | 476.31 | 492.23 | 489.35 | 2.57% | 3,568,195 |
| Jul 12, 2024 | 480.93 | 483.44 | 478.10 | 479.88 | 477.08 | 0.14% | 2,727,751 |
| Jul 11, 2024 | 480.00 | 483.16 | 476.27 | 479.23 | 476.43 | 0.07% | 2,252,304 |
| Jul 10, 2024 | 472.51 | 479.86 | 469.85 | 478.89 | 476.09 | 1.28% | 1,946,041 |
| Jul 9, 2024 | 465.60 | 479.30 | 461.58 | 472.83 | 470.07 | 1.72% | 4,525,354 |
| Jul 8, 2024 | 467.65 | 474.86 | 464.04 | 464.82 | 462.10 | 0.02% | 2,214,374 |
| Jul 5, 2024 | 467.47 | 467.58 | 460.13 | 464.75 | 462.03 | -0.68% | 1,594,040 |
| Jul 3, 2024 | 469.04 | 469.89 | 465.82 | 467.92 | 465.19 | 0.50% | 993,915 |
| Jul 2, 2024 | 461.51 | 466.27 | 459.60 | 465.61 | 462.89 | 0.42% | 1,491,787 |
| Jul 1, 2024 | 454.51 | 464.02 | 454.01 | 463.66 | 460.95 | 2.51% | 1,850,463 |
| Jun 28, 2024 | 450.10 | 457.34 | 449.53 | 452.32 | 449.68 | 1.43% | 3,839,657 |
| Jun 27, 2024 | 449.78 | 449.78 | 442.80 | 445.96 | 443.35 | -2.17% | 2,835,198 |
| Jun 26, 2024 | 455.41 | 457.93 | 452.45 | 455.86 | 453.20 | -0.33% | 2,131,737 |
| Jun 25, 2024 | 459.46 | 464.08 | 456.75 | 457.38 | 454.71 | -1.02% | 1,633,414 |
| Jun 24, 2024 | 451.25 | 463.52 | 450.00 | 462.09 | 459.39 | 2.65% | 1,882,184 |
| Jun 21, 2024 | 458.68 | 458.80 | 449.90 | 450.18 | 447.55 | -1.72% | 3,919,230 |
| Jun 20, 2024 | 458.00 | 460.41 | 455.24 | 458.05 | 455.37 | 0.14% | 2,080,573 |
| Jun 18, 2024 | 449.57 | 457.69 | 448.51 | 457.43 | 454.76 | 1.61% | 1,798,377 |
| Jun 17, 2024 | 445.10 | 450.78 | 443.39 | 450.18 | 447.55 | 0.83% | 1,531,648 |
| Jun 14, 2024 | 441.99 | 448.23 | 439.15 | 446.46 | 443.85 | 0.02% | 1,559,064 |
| Jun 13, 2024 | 446.73 | 448.32 | 442.15 | 446.35 | 443.74 | -0.52% | 1,849,094 |
| Jun 12, 2024 | 455.60 | 457.64 | 446.19 | 448.70 | 446.08 | 1.00% | 1,733,049 |
| Jun 11, 2024 | 451.04 | 451.86 | 443.38 | 444.27 | 441.67 | -2.05% | 1,938,237 |
| Jun 10, 2024 | 452.33 | 455.36 | 450.30 | 453.55 | 450.90 | -0.30% | 1,698,631 |
| Jun 7, 2024 | 455.44 | 461.16 | 454.50 | 454.91 | 452.25 | -0.70% | 1,736,189 |
| Jun 6, 2024 | 461.82 | 464.52 | 457.01 | 458.10 | 455.42 | -0.78% | 1,597,964 |
| Jun 5, 2024 | 457.55 | 463.02 | 457.50 | 461.68 | 458.98 | 1.40% | 1,678,887 |
| Jun 4, 2024 | 450.50 | 457.71 | 449.21 | 455.30 | 452.64 | 0.07% | 1,834,972 |
| Jun 3, 2024 | 458.87 | 458.87 | 450.20 | 454.98 | 452.32 | -0.34% | 1,930,715 |
| May 31, 2024 | 449.76 | 456.77 | 448.12 | 456.52 | 453.85 | 1.40% | 2,638,347 |
| May 30, 2024 | 453.00 | 455.86 | 447.60 | 450.23 | 447.60 | -1.52% | 2,135,290 |
| May 29, 2024 | 454.84 | 458.74 | 451.65 | 457.17 | 451.74 | -0.57% | 2,315,691 |
| May 28, 2024 | 459.94 | 463.69 | 458.91 | 459.81 | 454.35 | -0.30% | 1,930,788 |
| May 24, 2024 | 459.84 | 465.25 | 459.10 | 461.18 | 455.70 | 0.66% | 1,932,470 |
| May 23, 2024 | 464.23 | 464.31 | 457.41 | 458.15 | 452.71 | -0.91% | 2,254,680 |
| May 22, 2024 | 467.36 | 470.33 | 459.75 | 462.38 | 456.89 | -1.71% | 2,729,478 |
| May 21, 2024 | 462.23 | 471.31 | 462.20 | 470.41 | 464.82 | 1.61% | 2,762,730 |
| May 20, 2024 | 468.20 | 471.48 | 462.60 | 462.94 | 457.44 | -1.02% | 2,591,495 |
| May 17, 2024 | 466.38 | 468.66 | 464.25 | 467.72 | 462.16 | 0.69% | 1,656,079 |
| May 16, 2024 | 464.37 | 468.25 | 462.28 | 464.52 | 459.00 | -0.34% | 2,070,276 |
| May 15, 2024 | 461.59 | 466.19 | 460.95 | 466.09 | 460.55 | 1.66% | 2,217,704 |
| May 14, 2024 | 454.84 | 461.77 | 454.01 | 458.47 | 453.02 | 1.08% | 2,412,856 |
| May 13, 2024 | 456.27 | 457.20 | 453.32 | 453.56 | 448.17 | -0.26% | 1,579,582 |
| May 10, 2024 | 456.52 | 458.75 | 454.32 | 454.73 | 449.33 | -0.18% | 1,823,943 |
| May 9, 2024 | 446.34 | 456.43 | 446.34 | 455.56 | 450.15 | 1.93% | 2,710,171 |