The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
597.54
+15.61 (2.68%)
Nov 21, 2024, 1:44 PM EST - Market open
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 583.83 | 587.80 | 576.62 | 581.93 | 581.93 | 0.09% | 1,528,869 |
| Nov 19, 2024 | 579.66 | 584.76 | 575.51 | 581.38 | 581.38 | -1.12% | 2,217,724 |
| Nov 18, 2024 | 594.71 | 595.07 | 584.72 | 587.99 | 587.99 | -0.94% | 1,857,601 |
| Nov 15, 2024 | 593.36 | 595.14 | 587.09 | 593.54 | 593.54 | 0.84% | 2,007,812 |
| Nov 14, 2024 | 600.00 | 601.53 | 586.24 | 588.61 | 588.61 | -0.94% | 1,670,468 |
| Nov 13, 2024 | 594.63 | 603.55 | 592.65 | 594.22 | 594.22 | 0.28% | 1,763,195 |
| Nov 12, 2024 | 598.05 | 602.09 | 591.47 | 592.59 | 592.59 | -1.62% | 2,392,850 |
| Nov 11, 2024 | 598.90 | 607.15 | 596.17 | 602.34 | 602.34 | 2.22% | 2,510,802 |
| Nov 8, 2024 | 586.42 | 595.15 | 581.30 | 589.26 | 589.26 | 1.22% | 2,713,956 |
| Nov 7, 2024 | 590.00 | 595.00 | 581.52 | 582.17 | 582.17 | -2.32% | 4,475,600 |
| Nov 6, 2024 | 567.30 | 598.61 | 566.10 | 595.98 | 595.98 | 13.10% | 8,042,841 |
| Nov 5, 2024 | 513.00 | 527.46 | 512.60 | 526.96 | 526.96 | 3.03% | 2,169,936 |
| Nov 4, 2024 | 518.00 | 518.05 | 510.51 | 511.47 | 511.47 | -1.52% | 1,798,045 |
| Nov 1, 2024 | 520.00 | 526.64 | 517.04 | 519.35 | 519.35 | 0.30% | 1,625,284 |
| Oct 31, 2024 | 522.44 | 525.00 | 514.53 | 517.79 | 517.79 | -1.26% | 2,061,658 |
| Oct 30, 2024 | 523.40 | 530.79 | 523.07 | 524.40 | 524.40 | 0.02% | 1,441,947 |
| Oct 29, 2024 | 521.18 | 527.24 | 521.00 | 524.28 | 524.28 | 0.13% | 1,281,786 |
| Oct 28, 2024 | 515.40 | 524.59 | 514.98 | 523.58 | 523.58 | 2.14% | 1,687,386 |
| Oct 25, 2024 | 528.05 | 528.80 | 510.74 | 512.60 | 512.60 | -2.27% | 1,633,203 |
| Oct 24, 2024 | 519.00 | 525.00 | 518.20 | 524.50 | 524.50 | 1.41% | 2,058,176 |
| Oct 23, 2024 | 515.80 | 520.00 | 513.40 | 517.20 | 517.20 | -0.21% | 1,263,151 |
| Oct 22, 2024 | 515.61 | 519.63 | 512.94 | 518.30 | 518.30 | 0.10% | 1,587,978 |
| Oct 21, 2024 | 528.00 | 529.85 | 517.00 | 517.80 | 517.80 | -2.02% | 1,752,085 |
| Oct 18, 2024 | 529.39 | 530.77 | 526.87 | 528.50 | 528.50 | -0.09% | 1,779,315 |
| Oct 17, 2024 | 531.24 | 535.29 | 528.23 | 529.00 | 529.00 | -0.16% | 2,123,514 |
| Oct 16, 2024 | 530.00 | 536.22 | 525.98 | 529.86 | 529.86 | 1.43% | 2,649,018 |
| Oct 15, 2024 | 538.80 | 540.51 | 515.51 | 522.38 | 522.38 | -0.07% | 4,525,395 |
| Oct 14, 2024 | 517.65 | 523.07 | 515.51 | 522.75 | 522.75 | 1.25% | 2,174,891 |
| Oct 11, 2024 | 508.00 | 517.97 | 507.80 | 516.30 | 516.30 | 2.50% | 2,409,660 |
| Oct 10, 2024 | 506.31 | 506.80 | 499.59 | 503.72 | 503.72 | -0.29% | 1,309,042 |
| Oct 9, 2024 | 498.20 | 506.27 | 495.25 | 505.18 | 505.18 | 1.73% | 1,695,949 |
| Oct 8, 2024 | 497.00 | 498.34 | 492.78 | 496.57 | 496.57 | 0.39% | 1,296,762 |
| Oct 7, 2024 | 494.63 | 499.01 | 490.79 | 494.62 | 494.62 | -0.11% | 1,173,326 |
| Oct 4, 2024 | 495.64 | 496.31 | 486.00 | 495.16 | 495.16 | 1.86% | 1,721,821 |
| Oct 3, 2024 | 489.93 | 490.51 | 484.20 | 486.10 | 486.10 | -1.20% | 1,290,719 |
| Oct 2, 2024 | 491.17 | 494.86 | 487.95 | 491.99 | 491.99 | 0.37% | 1,445,116 |
| 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 |