Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

660.55 +11.60 (+1.79%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 650.32 663.26 650.32 660.55 2,246,281 +11.60(+1.79%)
Feb 13, 2025 651.83 652.00 640.51 648.95 2,030,346 -0.05(-0.01%)
Feb 12, 2025 643.76 650.47 639.11 649.00 2,295,779 +1.76(+0.27%)
Feb 11, 2025 646.78 649.03 643.60 647.24 2,711,456 -3.29(-0.51%)
Feb 10, 2025 659.02 662.49 644.25 650.53 2,351,563 -5.37(-0.82%)
Feb 07, 2025 659.40 663.87 653.16 655.90 2,616,867 -2.32(-0.35%)
Feb 06, 2025 650.00 658.85 648.94 658.22 2,438,664 +12.77(+1.98%)
Feb 05, 2025 638.00 646.41 635.53 645.45 1,907,473 +11.27(+1.78%)
Feb 04, 2025 632.00 637.66 629.09 634.18 1,743,395 +1.81(+0.29%)
Feb 03, 2025 626.00 638.48 622.48 632.37 2,099,426 -8.03(-1.25%)
Jan 31, 2025 650.00 650.00 637.44 640.40 1,996,223 -5.30(-0.82%)
Jan 30, 2025 644.49 649.52 641.00 645.70 1,811,190 +8.32(+1.31%)
Jan 29, 2025 637.00 649.00 636.41 637.38 1,918,075 -0.42(-0.07%)
Jan 28, 2025 632.20 639.08 631.81 637.80 2,337,962 +4.52(+0.71%)
Jan 27, 2025 625.00 635.71 624.46 633.28 3,349,915 -3.62(-0.57%)
Jan 24, 2025 630.00 640.60 628.96 636.90 3,183,457 -2.60(-0.41%)
Jan 23, 2025 634.92 645.54 634.49 639.50 2,581,529 +6.77(+1.07%)
Jan 22, 2025 633.44 635.60 629.71 632.73 2,834,840 -2.01(-0.32%)
Jan 21, 2025 616.81 635.43 609.00 634.74 5,071,384 +8.80(+1.41%)
Jan 17, 2025 617.80 627.00 613.00 625.94 3,425,244 +12.95(+2.11%)
Jan 16, 2025 609.99 616.84 606.00 612.99 3,224,104 +7.07(+1.17%)
Jan 15, 2025 598.00 609.41 593.00 605.92 5,117,793 +34.39(+6.02%)
Jan 14, 2025 569.66 573.59 565.20 571.53 2,217,498 +8.58(+1.52%)
Jan 13, 2025 557.88 566.19 556.76 562.95 1,869,700 +2.95(+0.53%)
Jan 10, 2025 576.25 576.25 558.01 560.00 2,817,889 -20.02(-3.45%)
Jan 08, 2025 581.04 581.20 572.67 580.02 1,513,366 -0.10(-0.02%)
Jan 07, 2025 587.11 588.28 568.40 580.12 2,021,204 -3.27(-0.56%)
Jan 06, 2025 584.98 593.65 579.82 583.39 2,256,102 +3.26(+0.56%)
Jan 03, 2025 581.00 582.00 571.73 580.13 1,422,991 +5.16(+0.90%)
Jan 02, 2025 579.31 584.31 569.74 574.97 2,230,185 +2.35(+0.41%)
Dec 31, 2024 572.62 0 -0.93(-0.16%)
Dec 30, 2024 567.27 576.02 565.10 573.55 1,265,146 -2.63(-0.46%)
Dec 27, 2024 577.00 581.96 571.35 576.18 1,486,187 -5.05(-0.87%)
Dec 26, 2024 578.15 582.59 577.50 581.23 1,095,542 -1.56(-0.27%)
Dec 24, 2024 574.20 582.79 571.36 582.79 913,411 +12.01(+2.10%)
Dec 23, 2024 565.00 571.64 561.80 570.78 1,519,538 +4.68(+0.83%)
Dec 20, 2024 554.94 572.90 553.38 566.10 4,515,925 +10.49(+1.89%)
Dec 19, 2024 561.44 567.00 554.36 555.62 2,011,798 +5.37(+0.98%)
Dec 18, 2024 577.49 579.47 544.49 550.25 3,272,739 -24.43(-4.25%)
Dec 17, 2024 580.84 581.61 572.29 574.68 2,314,140 -11.65(-1.99%)
Dec 16, 2024 588.00 588.27 578.70 586.33 1,733,104 +0.85(+0.15%)
Dec 13, 2024 594.00 595.00 585.08 585.48 1,215,373 -6.13(-1.04%)
Dec 12, 2024 592.59 596.32 588.61 591.61 1,218,375 -0.95(-0.16%)
Dec 11, 2024 590.12 593.71 586.90 592.56 2,194,266 +7.53(+1.29%)
Dec 10, 2024 590.00 596.27 583.76 585.03 2,598,958 -9.09(-1.53%)
Dec 09, 2024 598.99 603.00 593.72 594.12 1,664,285 -5.56(-0.93%)
Dec 06, 2024 597.16 600.00 594.37 599.68 1,455,667 +2.88(+0.48%)
Dec 05, 2024 600.53 606.56 596.35 596.80 1,686,306 -1.91(-0.32%)
Dec 04, 2024 603.00 604.28 596.76 598.71 1,617,348 -3.37(-0.56%)
Dec 03, 2024 608.96 611.42 600.80 602.08 1,716,583 +0.37(+0.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.