Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 499.03 | 7.32 | 1.49% | 495.72 | 504.00 | 495.65 | 2,249,693 |
| Jul 25 2024 | 491.71 | 5.01 | 1.03% | 486.05 | 496.11 | 483.23 | 1,493,256 |
| Jul 24 2024 | 486.70 | -5.45 | -1.11% | 489.26 | 495.99 | 485.82 | 1,598,019 |
| Jul 23 2024 | 492.15 | 5.11 | 1.05% | 487.08 | 495.81 | 486.28 | 2,019,921 |
| Jul 22 2024 | 487.04 | 2.11 | 0.44% | 484.56 | 489.47 | 482.3808 | 1,790,233 |
| Jul 19 2024 | 484.93 | -1.28 | -0.26% | 489.12 | 492.60 | 483.19 | 2,029,505 |
| Jul 18 2024 | 486.21 | -15.97 | -3.18% | 499.52 | 503.69 | 484.22 | 3,319,297 |
| Jul 17 2024 | 502.18 | -0.84 | -0.17% | 503.00 | 509.475 | 499.43 | 3,908,982 |
| Jul 16 2024 | 503.02 | 10.79 | 2.19% | 494.00 | 506.59 | 491.99 | 3,976,897 |
| Jul 15 2024 | 492.23 | 12.35 | 2.57% | 480.25 | 493.00 | 476.307 | 3,560,827 |
| Jul 12 2024 | 479.88 | 0.65 | 0.14% | 482.03 | 483.44 | 478.10 | 2,730,700 |
| Jul 11 2024 | 479.23 | 0.34 | 0.07% | 480.00 | 483.16 | 476.27 | 2,251,434 |
| Jul 10 2024 | 478.89 | 6.06 | 1.28% | 472.51 | 479.86 | 469.85 | 1,945,413 |
| Jul 09 2024 | 472.83 | 8.01 | 1.72% | 465.60 | 479.30 | 461.58 | 4,524,268 |
| Jul 08 2024 | 464.82 | 0.07 | 0.02% | 466.00 | 474.86 | 464.04 | 2,214,301 |
| Jul 05 2024 | 464.75 | -3.17 | -0.68% | 467.47 | 468.10 | 460.13 | 1,593,811 |
| Jul 03 2024 | 467.92 | 2.31 | 0.50% | 469.38 | 469.8899 | 465.82 | 993,917 |
| Jul 02 2024 | 465.61 | 1.95 | 0.42% | 461.51 | 466.27 | 459.60 | 1,491,247 |
| Jul 01 2024 | 463.66 | 17.70 | 3.97% | 454.71 | 464.02 | 454.01 | 1,847,035 |
| Jun 28 2024 | 445.96 | 0.00 | 0.00% | 445.96 | 445.96 | 445.96 | 0 |
| Jun 27 2024 | 445.96 | -9.90 | -2.17% | 449.78 | 449.78 | 442.80 | 2,834,284 |
| Jun 26 2024 | 455.86 | -1.52 | -0.33% | 455.41 | 457.93 | 452.45 | 2,127,758 |
| Jun 25 2024 | 457.38 | -4.71 | -1.02% | 459.46 | 464.08 | 456.75 | 1,633,411 |
| Jun 24 2024 | 462.09 | 11.91 | 2.65% | 451.25 | 463.52 | 450.00 | 1,880,635 |
| Jun 21 2024 | 450.18 | -7.87 | -1.72% | 458.68 | 459.30 | 449.90 | 3,926,802 |
| Jun 20 2024 | 458.05 | 0.62 | 0.14% | 458.62 | 460.41 | 455.24 | 2,077,315 |
| Jun 18 2024 | 457.43 | 7.25 | 1.61% | 449.57 | 457.69 | 448.51 | 1,798,306 |
| Jun 17 2024 | 450.18 | 3.72 | 0.83% | 445.10 | 450.78 | 443.39 | 1,531,602 |
| Jun 14 2024 | 446.46 | 0.11 | 0.02% | 442.76 | 448.23 | 439.15 | 1,558,970 |
| Jun 13 2024 | 446.35 | -2.35 | -0.52% | 447.00 | 448.32 | 442.15 | 1,848,833 |
| Jun 12 2024 | 448.70 | 4.43 | 1.00% | 455.60 | 457.64 | 446.19 | 1,726,774 |
| Jun 11 2024 | 444.27 | -9.28 | -2.05% | 451.04 | 451.855 | 443.38 | 1,937,107 |
| Jun 10 2024 | 453.55 | -1.36 | -0.30% | 452.33 | 455.36 | 450.30 | 1,750,018 |
| Jun 07 2024 | 454.91 | -3.19 | -0.70% | 455.44 | 461.16 | 454.50 | 1,736,091 |
| Jun 06 2024 | 458.10 | -3.58 | -0.78% | 461.82 | 464.52 | 457.01 | 1,597,252 |
| Jun 05 2024 | 461.68 | 6.38 | 1.40% | 457.55 | 463.015 | 457.39 | 1,678,635 |
| Jun 04 2024 | 455.30 | 0.32 | 0.07% | 450.51 | 457.71 | 449.21 | 1,834,974 |
| Jun 03 2024 | 454.98 | -1.54 | -0.34% | 458.87 | 458.87 | 450.20 | 1,930,707 |
| May 31 2024 | 456.52 | 6.29 | 1.40% | 452.24 | 456.77 | 448.12 | 2,634,134 |
| May 30 2024 | 450.23 | -6.94 | -1.52% | 453.00 | 455.86 | 447.60 | 2,135,237 |
| May 29 2024 | 457.17 | -2.64 | -0.57% | 455.87 | 458.74 | 451.65 | 2,314,278 |
| May 28 2024 | 459.81 | -1.37 | -0.30% | 459.94 | 463.69 | 458.91 | 1,884,192 |
| May 24 2024 | 461.18 | 3.03 | 0.66% | 459.84 | 465.25 | 459.10 | 1,931,412 |
| May 23 2024 | 458.15 | -4.23 | -0.91% | 464.23 | 464.31 | 457.41 | 2,254,528 |
| May 22 2024 | 462.38 | -8.03 | -1.71% | 466.25 | 470.33 | 459.75 | 2,729,148 |
| May 21 2024 | 470.41 | 7.47 | 1.61% | 462.23 | 471.305 | 462.20 | 2,762,661 |
| May 20 2024 | 462.94 | -4.78 | -1.02% | 468.25 | 471.48 | 462.60 | 2,590,843 |
| May 17 2024 | 467.72 | 3.20 | 0.69% | 466.38 | 468.6594 | 464.25 | 1,655,892 |
| May 16 2024 | 464.52 | -1.57 | -0.34% | 464.37 | 468.25 | 462.277 | 2,069,851 |
| May 15 2024 | 466.09 | 7.62 | 1.66% | 461.59 | 466.19 | 460.945 | 2,216,506 |
| May 14 2024 | 458.47 | 4.91 | 1.08% | 455.01 | 461.765 | 454.01 | 2,412,638 |
| May 13 2024 | 453.56 | -1.17 | -0.26% | 456.00 | 457.20 | 453.32 | 1,579,473 |
| May 10 2024 | 454.73 | -0.83 | -0.18% | 456.52 | 458.75 | 454.32 | 1,822,344 |
| May 09 2024 | 455.56 | 8.61 | 1.93% | 446.34 | 456.43 | 446.20 | 2,709,698 |
| May 08 2024 | 446.95 | 3.15 | 0.71% | 442.80 | 448.02 | 442.05 | 2,006,667 |
| May 07 2024 | 443.80 | 0.13 | 0.03% | 445.17 | 447.42 | 442.87 | 2,054,932 |
| May 06 2024 | 443.67 | 5.49 | 1.25% | 441.75 | 444.3778 | 439.68 | 1,914,277 |
| May 03 2024 | 438.18 | 5.61 | 1.30% | 435.00 | 442.30 | 434.92 | 2,406,108 |
| May 02 2024 | 432.57 | 5.62 | 1.32% | 431.89 | 433.65 | 428.1689 | 2,085,199 |
| May 01 2024 | 426.95 | 0.24 | 0.06% | 426.69 | 433.43 | 425.19 | 2,312,823 |
| Apr 30 2024 | 426.71 | -4.10 | -0.95% | 428.50 | 431.39 | 426.00 | 1,830,030 |
| Apr 29 2024 | 430.81 | 3.24 | 0.76% | 427.57 | 433.33 | 427.20 | 2,456,883 |
