Register to chat with like-minded investors on our interactive forums.
GS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 403.11 | -0.80 | -0.20% | 405.49 | 407.86 | 402.41 | 2,775,203 |
| Apr 17 2024 | 403.91 | 7.05 | 1.78% | 401.84 | 407.12 | 401.18 | 4,373,621 |
| Apr 16 2024 | 396.86 | -4.02 | -1.00% | 404.45 | 404.97 | 395.18 | 3,459,309 |
| Apr 15 2024 | 400.88 | 11.39 | 2.92% | 407.00 | 412.865 | 398.69 | 6,173,159 |
| Apr 12 2024 | 389.49 | -7.99 | -2.01% | 392.84 | 394.09 | 387.12 | 2,814,953 |
| Apr 11 2024 | 397.48 | -3.28 | -0.82% | 400.48 | 401.47 | 394.84 | 2,175,381 |
| Apr 10 2024 | 400.76 | -9.95 | -2.42% | 404.01 | 405.45 | 397.29 | 1,902,890 |
| Apr 09 2024 | 410.71 | 0.17 | 0.04% | 411.51 | 413.2212 | 407.05 | 1,247,827 |
| Apr 08 2024 | 410.54 | 2.47 | 0.61% | 409.10 | 412.525 | 407.55 | 1,180,928 |
| Apr 05 2024 | 408.07 | 1.82 | 0.45% | 406.56 | 409.135 | 401.47 | 1,694,486 |
| Apr 04 2024 | 406.25 | -7.75 | -1.87% | 418.00 | 419.00 | 405.70 | 1,713,831 |
| Apr 03 2024 | 414.00 | 3.85 | 0.94% | 411.00 | 416.63 | 411.00 | 1,548,946 |
| Apr 02 2024 | 410.15 | -3.36 | -0.81% | 410.74 | 413.17 | 407.615 | 1,975,704 |
| Apr 01 2024 | 413.51 | -4.18 | -1.00% | 416.68 | 417.95 | 412.00 | 1,863,632 |
| Mar 28 2024 | 417.69 | 2.44 | 0.59% | 416.21 | 419.20 | 414.98 | 2,409,493 |
| Mar 27 2024 | 415.25 | 9.07 | 2.23% | 409.62 | 415.49 | 408.37 | 2,350,609 |
| Mar 26 2024 | 406.18 | 1.24 | 0.31% | 406.41 | 409.33 | 404.52 | 1,400,650 |
| Mar 25 2024 | 404.94 | -1.88 | -0.46% | 407.00 | 410.46 | 403.86 | 1,683,884 |
| Mar 22 2024 | 406.82 | -6.89 | -1.67% | 414.53 | 416.76 | 405.78 | 2,189,852 |
| Mar 21 2024 | 413.71 | 17.24 | 4.35% | 399.77 | 414.0248 | 399.09 | 4,610,944 |
| Mar 20 2024 | 396.47 | 7.81 | 2.01% | 386.36 | 396.50 | 386.00 | 2,156,217 |
| Mar 19 2024 | 388.66 | 4.29 | 1.12% | 384.07 | 390.78 | 383.705 | 1,980,127 |
| Mar 18 2024 | 384.37 | -2.84 | -0.73% | 388.65 | 389.03 | 383.41 | 2,068,654 |
| Mar 15 2024 | 387.21 | -1.40 | -0.36% | 388.87 | 391.13 | 386.40 | 3,763,733 |
| Mar 14 2024 | 388.61 | -3.70 | -0.94% | 394.43 | 396.38 | 385.45 | 3,175,223 |
| Mar 13 2024 | 392.31 | 4.13 | 1.06% | 388.91 | 395.25 | 388.18 | 2,369,096 |
| Mar 12 2024 | 388.18 | 2.02 | 0.52% | 387.62 | 389.13 | 383.78 | 1,703,868 |
| Mar 11 2024 | 386.16 | -0.83 | -0.21% | 385.67 | 386.41 | 381.42 | 1,654,672 |
| Mar 08 2024 | 386.99 | -1.44 | -0.37% | 388.73 | 395.62 | 386.71 | 1,657,248 |
| Mar 07 2024 | 388.43 | -1.14 | -0.29% | 391.90 | 394.51 | 387.06 | 2,033,050 |
| Mar 06 2024 | 389.57 | -1.34 | -0.34% | 395.00 | 395.29 | 384.52 | 2,692,145 |
| Mar 05 2024 | 390.91 | -1.34 | -0.34% | 390.72 | 397.49 | 390.31 | 2,821,814 |
| Mar 04 2024 | 392.25 | 4.15 | 1.07% | 388.81 | 396.57 | 386.20 | 1,955,109 |
| Mar 01 2024 | 388.10 | -0.95 | -0.24% | 389.63 | 391.04 | 385.25 | 1,697,905 |
| Feb 29 2024 | 389.05 | -4.13 | -1.05% | 395.00 | 395.98 | 385.67 | 3,138,540 |
| Feb 28 2024 | 393.18 | 2.37 | 0.61% | 387.30 | 393.26 | 387.00 | 2,572,536 |
| Feb 27 2024 | 390.81 | 0.59 | 0.15% | 392.26 | 395.90 | 389.33 | 1,725,175 |
| Feb 26 2024 | 390.22 | -0.83 | -0.21% | 391.05 | 396.06 | 388.82 | 1,797,461 |
| Feb 23 2024 | 391.05 | 0.58 | 0.15% | 390.00 | 396.79 | 389.21 | 2,247,464 |
| Feb 22 2024 | 390.47 | 2.20 | 0.57% | 389.23 | 395.60 | 388.78 | 2,326,393 |
| Feb 21 2024 | 388.27 | 3.75 | 0.98% | 381.84 | 388.6599 | 381.263 | 1,772,682 |
| Feb 20 2024 | 384.52 | 0.08 | 0.02% | 383.44 | 385.575 | 380.85 | 2,358,968 |
| Feb 16 2024 | 384.44 | -0.98 | -0.25% | 383.24 | 387.58 | 380.945 | 2,376,516 |
| Feb 15 2024 | 385.42 | 7.38 | 1.95% | 379.42 | 387.21 | 379.14 | 2,267,853 |
| Feb 14 2024 | 378.04 | -0.71 | -0.19% | 380.88 | 381.48 | 375.775 | 2,038,924 |
| Feb 13 2024 | 378.75 | -13.89 | -3.54% | 387.59 | 389.16 | 375.20 | 3,030,617 |
| Feb 12 2024 | 392.64 | 8.38 | 2.18% | 385.00 | 396.35 | 384.32 | 2,797,351 |
| Feb 09 2024 | 384.26 | -0.78 | -0.20% | 384.77 | 386.13 | 382.585 | 2,027,779 |
| Feb 08 2024 | 385.04 | -1.62 | -0.42% | 386.00 | 388.11 | 381.34 | 1,926,884 |
| Feb 07 2024 | 386.66 | 1.67 | 0.43% | 385.31 | 387.07 | 382.50 | 1,962,640 |
| Feb 06 2024 | 384.99 | 1.97 | 0.51% | 383.02 | 386.8218 | 383.00 | 1,487,227 |
| Feb 05 2024 | 383.02 | -4.84 | -1.25% | 384.80 | 385.33 | 381.00 | 2,225,867 |
| Feb 02 2024 | 387.86 | 4.01 | 1.04% | 382.69 | 388.74 | 380.60 | 2,180,858 |
| Feb 01 2024 | 383.85 | -0.16 | -0.04% | 384.43 | 389.54 | 378.80 | 2,138,134 |
| Jan 31 2024 | 384.01 | -2.86 | -0.74% | 386.00 | 393.9099 | 383.70 | 3,419,871 |
| Jan 30 2024 | 386.87 | 6.31 | 1.66% | 384.00 | 387.92 | 381.59 | 3,897,456 |
| Jan 29 2024 | 380.56 | 2.77 | 0.73% | 376.28 | 380.84 | 374.24 | 1,631,984 |
| Jan 26 2024 | 377.79 | -4.91 | -1.28% | 379.27 | 380.90 | 376.75 | 3,465,912 |
| Jan 25 2024 | 382.70 | 3.30 | 0.87% | 382.69 | 386.7099 | 382.01 | 2,373,845 |
| Jan 24 2024 | 379.40 | -1.37 | -0.36% | 382.44 | 384.61 | 379.18 | 2,234,513 |
| Jan 23 2024 | 380.77 | -5.19 | -1.34% | 380.00 | 383.36 | 378.625 | 3,312,301 |
| Jan 22 2024 | 385.96 | 3.76 | 0.98% | 386.36 | 392.73 | 384.56 | 2,921,861 |
