Skip to main content
The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
566.10
+12.11 (2.19%)
At close: Dec 20, 2024, 4:00 PM
567.00
+0.90 (0.16%)
After-hours: Dec 20, 2024, 7:44 PM EST

The Goldman Sachs Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024554.94572.90553.38566.10566.102.19%4,433,087
Dec 19, 2024561.44567.00553.60553.99553.990.68%2,755,784
Dec 18, 2024577.49579.47544.49550.25550.25-4.25%3,271,600
Dec 17, 2024580.84581.61572.29574.68574.68-1.99%2,314,490
Dec 16, 2024588.00588.27578.70586.33586.330.15%1,713,320
Dec 13, 2024594.00595.00585.08585.48585.48-1.04%1,215,371
Dec 12, 2024592.59596.32588.61591.61591.61-0.16%1,218,538
Dec 11, 2024590.12593.71586.90592.56592.561.29%2,195,314
Dec 10, 2024590.00596.27583.76585.03585.03-1.53%2,600,805
Dec 9, 2024598.99603.00593.72594.12594.12-0.93%1,633,266
Dec 6, 2024597.16600.00594.37599.68599.680.48%1,405,700
Dec 5, 2024600.53606.56596.35596.80596.80-0.32%1,672,800
Dec 4, 2024603.00604.28596.76598.71598.71-0.56%1,617,529
Dec 3, 2024608.96611.42600.80602.08602.080.06%1,718,100
Dec 2, 2024608.00611.91601.30601.71601.71-1.13%1,804,365
Nov 29, 2024609.31612.73607.06608.57605.570.52%1,170,200
Nov 27, 2024607.68612.25603.28605.43602.45-0.01%1,424,558
Nov 26, 2024600.13607.19593.00605.50602.520.41%2,846,937
Nov 25, 2024608.79611.30598.83603.03600.060.04%2,940,800
Nov 22, 2024596.22603.94594.44602.78599.811.12%1,733,996
Nov 21, 2024586.51600.70584.51596.11593.172.44%2,282,297
Nov 20, 2024583.83587.80576.62581.93579.060.09%1,528,869
Nov 19, 2024579.66584.76575.51581.38578.51-1.12%2,217,724
Nov 18, 2024594.71595.07584.72587.99585.09-0.94%1,857,601
Nov 15, 2024593.36595.14587.09593.54590.610.84%2,007,812
Nov 14, 2024600.00601.53586.24588.61585.71-0.94%1,670,500
Nov 13, 2024594.63603.55592.65594.22591.290.28%1,763,195
Nov 12, 2024598.05602.09591.47592.59589.67-1.62%2,392,900
Nov 11, 2024598.90607.15596.17602.34599.372.22%2,510,802
Nov 8, 2024586.42595.15581.30589.26586.361.22%2,714,000
Nov 7, 2024590.00595.00581.52582.17579.30-2.32%4,475,600
Nov 6, 2024567.30598.61566.10595.98593.0413.10%8,042,841
Nov 5, 2024513.00527.46512.60526.96524.363.03%2,169,936
Nov 4, 2024518.00518.05510.51511.47508.95-1.52%1,798,045
Nov 1, 2024520.00526.64517.04519.35516.790.30%1,625,284
Oct 31, 2024522.44525.00514.53517.79515.24-1.26%2,061,700
Oct 30, 2024523.40530.79523.07524.40521.810.02%1,441,947
Oct 29, 2024521.18527.24521.00524.28521.700.13%1,281,786
Oct 28, 2024515.40524.59514.98523.58521.002.14%1,687,386
Oct 25, 2024528.05528.80510.74512.60510.07-2.27%1,633,203
Oct 24, 2024519.00525.00518.20524.50521.911.41%2,058,200
Oct 23, 2024515.80520.00513.40517.20514.65-0.21%1,263,200
Oct 22, 2024515.61519.63512.94518.30515.740.10%1,588,000
Oct 21, 2024528.00529.85517.00517.80515.25-2.02%1,752,100
Oct 18, 2024529.39530.77526.87528.50525.89-0.09%1,779,315
Oct 17, 2024531.24535.29528.23529.00526.39-0.16%2,123,514
Oct 16, 2024530.00536.22525.98529.86527.251.43%2,649,018
Oct 15, 2024538.80540.51515.51522.38519.80-0.07%4,525,400
Oct 14, 2024517.65523.07515.51522.75520.171.25%2,174,900
Oct 11, 2024508.00517.97507.80516.30513.752.50%2,409,700
Oct 10, 2024506.31506.80499.59503.72501.24-0.29%1,309,042
Oct 9, 2024498.20506.27495.25505.18502.691.73%1,695,949
Oct 8, 2024497.00498.34492.78496.57494.120.39%1,296,762
Oct 7, 2024494.63499.01490.79494.62492.18-0.11%1,173,326
Oct 4, 2024495.64496.31486.00495.16492.721.86%1,721,821
Oct 3, 2024489.93490.51484.20486.10483.70-1.20%1,290,719
Oct 2, 2024491.17494.86487.95491.99489.560.37%1,445,116
Oct 1, 2024494.58494.58484.61490.17487.75-1.00%1,528,600
Sep 30, 2024494.89496.52488.90495.11492.67-0.68%1,603,079
Sep 27, 2024498.97505.40495.86498.51496.050.32%1,420,298
Sep 26, 2024494.00498.40492.48496.92494.471.18%1,378,145
Sep 25, 2024498.50502.00490.40491.14488.72-1.38%1,763,943
Sep 24, 2024497.59499.56494.10498.02495.560.12%1,035,466
Sep 23, 2024498.21501.40495.22497.41494.96-0.20%953,200
Sep 20, 2024500.19502.05495.48498.43495.97-1.07%4,452,617
Sep 19, 2024494.74506.41493.46503.83501.353.97%3,060,700
Sep 18, 2024485.40492.99481.77484.58482.19-0.17%1,699,500
Sep 17, 2024488.00489.73481.80485.39483.000.05%1,444,900
Sep 16, 2024481.43487.38479.49485.16482.771.29%1,500,456
Sep 13, 2024475.99482.10475.50478.99476.631.04%1,794,645
Sep 12, 2024471.30474.34465.40474.06471.720.61%1,482,200
Sep 11, 2024463.98471.89457.48471.17468.850.86%2,426,500
Sep 10, 2024489.13489.20461.57467.13464.83-4.39%3,583,100
Sep 9, 2024485.53494.28483.39488.57486.161.87%1,714,200
Sep 6, 2024486.60495.41477.06479.61477.25-1.70%1,995,600
Sep 5, 2024493.58495.77483.07487.88485.47-0.56%1,828,331
Sep 4, 2024486.70496.20486.70490.64488.220.65%1,509,436
Sep 3, 2024507.47509.70485.40487.46485.06-4.47%2,373,600
Aug 30, 2024507.83511.19505.17510.25507.730.03%1,839,064
Aug 29, 2024506.00513.24501.14510.10504.601.35%1,566,300
Aug 28, 2024506.60508.37498.47503.33497.90-0.77%1,568,100
Aug 27, 2024507.84511.48506.59507.26501.79-0.12%977,917
Aug 26, 2024512.34513.50505.32507.87502.39-0.30%1,084,335
Aug 23, 2024502.75512.44499.85509.42503.932.34%1,751,832
Aug 22, 2024497.00499.70494.79497.75492.380.26%944,020
Aug 21, 2024499.50500.78494.03496.46491.11-0.18%917,100
Aug 20, 2024503.87504.16496.50497.34491.98-1.45%2,122,700
Aug 19, 2024505.00507.78501.86504.68499.240.08%1,028,042
Aug 16, 2024497.05504.91497.00504.26498.821.05%1,587,216
Aug 15, 2024505.00506.91498.26499.02493.640.06%1,732,300
Aug 14, 2024492.90499.35488.40498.70493.321.37%1,545,768
Aug 13, 2024490.29493.27486.47491.94486.641.33%1,243,798
Aug 12, 2024490.26492.87483.75485.50480.27-0.97%1,839,468
Aug 9, 2024485.02492.00482.20490.26484.970.92%1,622,719
Aug 8, 2024477.87487.73477.16485.77480.532.70%1,936,684
Aug 7, 2024479.39488.55472.57473.01467.910.59%2,587,633
Aug 6, 2024461.01475.25457.43470.22465.152.44%2,209,300
Aug 5, 2024447.59463.18437.37459.02454.07-2.47%4,177,225
Aug 2, 2024491.10494.46467.21470.64465.57-5.89%6,115,500
Aug 1, 2024510.00514.02494.68500.12494.73-1.75%4,006,800