Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Goldman Sachs Group Inc (1GS)
Goldman Sachs Group Inc (1GS) Historical

1GS Goldman Sachs Group Inc

602.00

7.70 (1.30%)

Jan 17 2025 - Closed

Delayed by 15 minutes

1GS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 17 2025	602.00	7.70	1.30%	599.50	602.60	599.50	6
Jan 16 2025	594.30	10.10	1.73%	593.00	597.40	580.10	1,272
Jan 15 2025	584.20	31.10	5.62%	562.10	587.70	561.30	759
Jan 14 2025	553.10	3.20	0.58%	553.00	556.80	553.00	91
Jan 13 2025	549.90	-3.10	-0.56%	552.10	552.10	549.90	8
Jan 10 2025	553.00	-8.60	-1.53%	562.50	562.50	553.00	57
Jan 09 2025	561.60	-3.80	-0.67%	561.60	561.60	561.60	15
Jan 08 2025	565.40	0.00	0.00%	565.40	565.40	565.40	0.00
Jan 07 2025	565.40	0.00	0.00%	565.40	565.40	565.40	0.00
Jan 06 2025	565.40	4.70	0.84%	563.50	565.40	563.50	22
Jan 03 2025	560.70	6.70	1.21%	562.10	562.10	560.70	6
Jan 02 2025	554.00	5.90	1.08%	554.00	554.00	554.00	2
Dec 30 2024	548.10	-0.10	-0.02%	548.10	548.10	548.10	1
Dec 27 2024	548.20	0.00	0.00%	548.20	548.20	548.20	0.00
Dec 23 2024	548.20	7.30	1.35%	548.10	548.20	548.10	7
Dec 20 2024	540.90	-7.70	-1.40%	531.00	540.90	531.00	13
Dec 19 2024	548.60	0.00	0.00%	548.60	548.60	548.60	0.00
Dec 18 2024	548.60	0.00	0.00%	548.60	548.60	548.60	0.00
Dec 17 2024	548.60	-5.40	-0.97%	554.70	554.70	548.60	26
Dec 16 2024	554.00	-11.30	-2.00%	557.90	557.90	554.00	18
Dec 13 2024	565.30	4.10	0.73%	565.20	565.30	565.20	2
Dec 12 2024	561.20	0.00	0.00%	561.20	561.20	561.20	0.00
Dec 11 2024	561.20	-3.30	-0.58%	560.00	561.20	560.00	12
Dec 10 2024	564.50	-5.20	-0.91%	564.50	564.50	564.50	8
Dec 09 2024	569.70	5.50	0.97%	566.50	569.70	566.00	130
Dec 06 2024	564.20	-10.90	-1.90%	564.20	564.20	564.20	3
Dec 05 2024	575.10	0.00	0.00%	575.10	575.10	575.10	0.00
Dec 04 2024	575.10	0.00	0.00%	575.10	575.10	575.10	0.00
Dec 03 2024	575.10	-2.50	-0.43%	571.60	575.10	566.90	58
Dec 02 2024	577.60	-5.30	-0.91%	578.10	578.10	577.00	15
Nov 29 2024	582.90	0.00	0.00%	582.90	582.90	582.90	0.00
Nov 28 2024	582.90	8.50	1.48%	596.00	596.00	579.20	13
Nov 27 2024	574.40	2.30	0.40%	577.50	577.50	574.40	5
Nov 26 2024	572.10	-7.90	-1.36%	571.50	572.10	571.50	7
Nov 25 2024	580.00	24.30	4.37%	575.60	581.30	575.60	15
Nov 22 2024	555.70	0.00	0.00%	555.70	555.70	555.70	0.00
Nov 21 2024	555.70	2.90	0.52%	550.80	555.70	550.80	12
Nov 20 2024	552.80	2.80	0.51%	552.80	552.80	552.80	5
Nov 19 2024	550.00	-8.80	-1.57%	550.00	550.00	550.00	5
Nov 18 2024	558.80	0.10	0.02%	558.80	558.80	558.80	10
Nov 15 2024	558.70	-9.30	-1.64%	555.00	559.90	553.00	26
Nov 14 2024	568.00	10.20	1.83%	568.00	568.00	568.00	5
Nov 13 2024	557.80	-3.20	-0.57%	557.80	557.80	557.80	12
Nov 12 2024	561.00	-2.00	-0.36%	570.10	570.40	561.00	21
Nov 11 2024	563.00	22.30	4.12%	561.70	563.00	561.70	45
Nov 08 2024	540.70	-3.20	-0.59%	545.00	545.00	540.70	37
Nov 07 2024	543.90	0.90	0.17%	555.80	555.80	543.90	12
Nov 06 2024	543.00	68.10	14.34%	514.50	548.90	513.60	117
Nov 05 2024	474.90	-5.05	-1.05%	469.75	474.90	469.75	12
Nov 04 2024	479.95	0.00	0.00%	479.95	479.95	479.95	0.00
Nov 01 2024	479.95	0.35	0.07%	479.95	479.95	479.95	6
Oct 31 2024	479.60	-2.00	-0.42%	479.60	479.60	479.60	8
Oct 30 2024	481.60	0.00	0.00%	481.60	481.60	481.60	0.00
Oct 29 2024	481.60	0.00	0.00%	481.60	481.60	481.60	0.00
Oct 28 2024	481.60	2.25	0.47%	481.60	481.60	481.60	5
Oct 25 2024	479.35	-0.30	-0.06%	487.85	487.85	479.35	5
Oct 24 2024	479.65	-0.95	-0.20%	479.65	479.65	479.65	10
Oct 23 2024	480.60	2.60	0.54%	479.50	480.60	478.75	13
Oct 22 2024	478.00	-10.80	-2.21%	480.20	480.20	478.00	16

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions