Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Goldman Sachs Group Inc (GS-A)
Goldman Sachs Group Inc (GS-A) Historical

GS-A Goldman Sachs Group Inc

22.93

-0.56 (-2.38%)

Jul 26 2024 - Closed

Delayed by 15 minutes

GS-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	22.93	-0.56	-2.38%	23.03	23.14	22.91	50,372
Jul 25 2024	23.49	0.04	0.17%	23.51	23.69	23.40	60,115
Jul 24 2024	23.45	-0.05	-0.21%	23.48	23.53	23.44	24,150
Jul 23 2024	23.50	0.04	0.17%	23.42	23.53	23.41	15,700
Jul 22 2024	23.46	0.10	0.43%	23.37	23.56	23.37	40,248
Jul 19 2024	23.36	-0.06	-0.26%	23.36	23.60	23.35	33,242
Jul 18 2024	23.42	-0.07	-0.29%	23.46	23.68	23.42	63,246
Jul 17 2024	23.49	-0.14	-0.60%	23.60	23.66	23.40	62,128
Jul 16 2024	23.63	-0.05	-0.23%	23.74	23.74	23.61	34,350
Jul 15 2024	23.68	-0.08	-0.32%	23.70	23.71	23.61	27,758
Jul 12 2024	23.76	0.11	0.47%	23.62	23.76	23.58	34,439
Jul 11 2024	23.65	0.40	1.72%	23.35	23.66	23.34	49,959
Jul 10 2024	23.25	0.09	0.39%	23.12	23.31	23.12	48,615
Jul 09 2024	23.16	-0.14	-0.60%	23.35	23.39	23.11	49,626
Jul 08 2024	23.30	0.00	0.00%	23.32	23.41	23.30	44,349
Jul 05 2024	23.30	-0.10	-0.43%	23.43	23.43	23.25	43,970
Jul 03 2024	23.40	0.10	0.43%	23.38	23.48	23.25	33,453
Jul 02 2024	23.30	0.10	0.43%	23.20	23.36	23.17	27,894
Jul 01 2024	23.20	-0.23	-0.98%	23.20	23.38	23.16	19,388
Jun 28 2024	23.43	0.00	0.00%	23.43	23.43	23.43	0
Jun 27 2024	23.43	-0.10	-0.40%	23.48	23.59	23.40	33,304
Jun 26 2024	23.53	0.01	0.06%	23.42	23.64	23.42	41,892
Jun 25 2024	23.51	-0.05	-0.21%	23.49	23.60	23.48	21,112
Jun 24 2024	23.56	0.11	0.47%	23.45	23.58	23.43	28,567
Jun 21 2024	23.45	-0.03	-0.13%	23.40	23.47	23.40	21,620
Jun 20 2024	23.48	0.03	0.13%	23.41	23.48	23.40	31,804
Jun 18 2024	23.45	0.07	0.29%	23.40	23.50	23.40	29,082
Jun 17 2024	23.38	0.03	0.13%	23.47	23.47	23.33	50,954
Jun 14 2024	23.35	0.08	0.34%	23.43	23.49	23.29	21,724
Jun 13 2024	23.27	0.05	0.22%	23.30	23.30	23.12	28,466
Jun 12 2024	23.22	0.09	0.41%	23.22	23.44	23.11	42,663
Jun 11 2024	23.13	-0.05	-0.19%	23.15	23.23	23.10	23,900
Jun 10 2024	23.17	-0.03	-0.13%	23.14	23.22	23.00	34,834
Jun 07 2024	23.20	0.23	1.00%	22.95	23.24	22.86	42,932
Jun 06 2024	22.97	-0.13	-0.56%	23.10	23.24	22.97	38,472
Jun 05 2024	23.10	-0.33	-1.39%	23.40	23.45	23.10	61,140
Jun 04 2024	23.43	-0.07	-0.28%	23.43	23.50	23.41	30,068
Jun 03 2024	23.49	-0.01	-0.04%	23.60	23.66	23.36	47,917
May 31 2024	23.50	-0.30	-1.26%	23.77	23.90	23.50	70,779
May 30 2024	23.80	0.16	0.70%	23.58	23.88	23.57	31,484
May 29 2024	23.64	-0.11	-0.44%	23.74	23.74	23.58	33,618
May 28 2024	23.74	0.08	0.34%	23.72	23.78	23.61	24,414
May 24 2024	23.66	0.14	0.60%	23.52	23.70	23.52	24,111
May 23 2024	23.52	-0.27	-1.13%	23.66	23.74	23.51	63,074
May 22 2024	23.79	0.12	0.51%	23.78	23.85	23.66	43,215
May 21 2024	23.67	0.16	0.68%	23.64	23.80	23.47	69,352
May 20 2024	23.51	0.22	0.93%	23.30	23.51	23.26	95,709
May 17 2024	23.29	0.01	0.06%	23.20	23.30	23.09	52,875
May 16 2024	23.28	-0.01	-0.04%	23.26	23.30	23.20	35,252
May 15 2024	23.29	0.00	0.01%	23.30	23.30	23.25	83,641
May 14 2024	23.29	-0.06	-0.26%	23.35	23.44	23.25	34,693
May 13 2024	23.35	0.10	0.43%	23.25	23.45	23.25	26,196
May 10 2024	23.25	0.12	0.53%	23.38	23.47	23.18	69,892
May 09 2024	23.13	0.14	0.60%	22.92	23.26	22.88	32,602
May 08 2024	22.99	-0.14	-0.61%	23.10	23.21	22.84	42,479
May 07 2024	23.13	-0.09	-0.37%	23.35	23.35	23.10	46,336
May 06 2024	23.22	0.16	0.67%	23.10	23.25	23.00	41,005
May 03 2024	23.06	-0.07	-0.30%	23.16	23.20	22.89	45,074
May 02 2024	23.13	0.27	1.19%	22.71	23.13	22.56	50,135
May 01 2024	22.86	0.17	0.74%	22.63	22.87	22.53	18,523
Apr 30 2024	22.69	0.27	1.20%	22.41	22.92	22.41	82,501
Apr 29 2024	22.42	0.01	0.04%	22.41	22.53	22.41	31,669

Allmerica Securities

Sino Global Shipping Ame...

Miraeasset 2X Leveraged ...

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