Goldman Sachs Group Inc (GS) Historical Stock Data
588.61 ↓5.61 (-0.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GS is up 0.05% a day on average. There have been 13 days where Goldman Sachs Group Inc closed green and 17 days where GS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 600.00 | 588.61 | ↓$11.39 (-1.90%) | 586.24 | 601.53 | 1.67M |
| 2024-11-13 | 594.63 | 594.22 | ↓$0.41 (-0.07%) | 592.65 | 603.55 | 1.76M |
| 2024-11-12 | 598.05 | 592.59 | ↓$5.46 (-0.91%) | 591.47 | 602.09 | 2.39M |
| 2024-11-11 | 598.90 | 602.34 | ↑$3.44 (0.57%) | 596.17 | 607.15 | 2.51M |
| 2024-11-08 | 586.42 | 589.26 | ↑$2.84 (0.48%) | 581.30 | 595.15 | 2.71M |
| 2024-11-07 | 590.00 | 582.17 | ↓$7.83 (-1.33%) | 581.52 | 595.00 | 4.47M |
| 2024-11-06 | 567.30 | 595.98 | ↑$28.68 (5.06%) | 566.10 | 598.61 | 8.04M |
| 2024-11-05 | 513.00 | 526.96 | ↑$13.96 (2.72%) | 512.60 | 527.46 | 2.17M |
| 2024-11-04 | 518.00 | 511.47 | ↓$6.53 (-1.26%) | 510.51 | 518.05 | 1.80M |
| 2024-11-01 | 520.00 | 519.35 | ↓$0.65 (-0.13%) | 517.04 | 526.64 | 1.63M |
| 2024-10-31 | 522.44 | 517.79 | ↓$4.65 (-0.89%) | 514.53 | 525.00 | 2.06M |
| 2024-10-30 | 523.40 | 524.40 | ↑$1.00 (0.19%) | 523.07 | 530.79 | 1.44M |
| 2024-10-29 | 521.18 | 524.28 | ↑$3.10 (0.59%) | 521.00 | 527.24 | 1.28M |
| 2024-10-28 | 515.40 | 523.58 | ↑$8.18 (1.59%) | 514.98 | 524.59 | 1.69M |
| 2024-10-25 | 528.05 | 512.60 | ↓$15.45 (-2.93%) | 510.74 | 528.80 | 1.63M |
| 2024-10-24 | 519.00 | 524.50 | ↑$5.50 (1.06%) | 518.20 | 525.00 | 2.06M |
| 2024-10-23 | 515.80 | 517.20 | ↑$1.40 (0.27%) | 513.40 | 520.00 | 1.26M |
| 2024-10-22 | 515.61 | 518.30 | ↑$2.69 (0.52%) | 512.94 | 519.63 | 1.59M |
| 2024-10-21 | 528.00 | 517.80 | ↓$10.20 (-1.93%) | 517.00 | 529.85 | 1.75M |
| 2024-10-18 | 529.39 | 528.50 | ↓$0.89 (-0.17%) | 526.87 | 530.77 | 1.78M |
| 2024-10-17 | 531.24 | 529.00 | ↓$2.24 (-0.42%) | 528.23 | 535.29 | 2.12M |
| 2024-10-16 | 530.00 | 529.86 | ↓$0.14 (-0.03%) | 525.98 | 536.22 | 2.65M |
| 2024-10-15 | 538.80 | 522.38 | ↓$16.42 (-3.05%) | 515.51 | 540.51 | 4.52M |
| 2024-10-14 | 517.65 | 522.75 | ↑$5.10 (0.99%) | 515.51 | 523.07 | 2.17M |
| 2024-10-11 | 508.00 | 516.30 | ↑$8.30 (1.63%) | 507.80 | 517.97 | 2.41M |
| 2024-10-10 | 506.31 | 503.72 | ↓$2.59 (-0.51%) | 499.59 | 506.80 | 1.31M |
| 2024-10-09 | 498.20 | 505.18 | ↑$6.98 (1.40%) | 495.25 | 506.27 | 1.70M |
| 2024-10-08 | 497.00 | 496.57 | ↓$0.43 (-0.09%) | 492.78 | 498.34 | 1.30M |
| 2024-10-07 | 494.63 | 494.62 | ↓$0.01 (0.00%) | 490.79 | 499.01 | 1.17M |
| 2024-10-04 | 495.64 | 495.16 | ↓$0.48 (-0.10%) | 486.00 | 496.31 | 1.72M |
Create an account or log in to view more rows.
$GS see you on the moon
$GS slap the ask.
$GS gimme gimme
$GS you wanna be a successful trader close your trades green
$GS said y’all dumb af
$GS search and destroy bears!!
$GS good times
$GS Sleep well my bulls
sleep well
$GS super bullish
$GS is going to have a run next month