NYSE:GS
Goldman Sachs Group Inc (The) Stock Price (Quote)
$432.57
+5.62 (+1.32%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $387.12 | $433.65 | Thursday, 2nd May 2024 GS stock ended at $432.57. This is 1.32% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.28% from a day low at $428.17 to a day high of $433.65. |
| 90 days | $375.20 | $433.65 | |
| 52 weeks | $289.36 | $433.65 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $431.20 | $433.65 | $428.17 | $432.57 | 2 038 521 |
| May 01, 2024 | $426.69 | $433.41 | $425.19 | $426.95 | 1 534 242 |
| Apr 30, 2024 | $428.50 | $431.39 | $426.00 | $426.71 | 1 771 614 |
| Apr 29, 2024 | $427.57 | $433.33 | $427.20 | $430.81 | 2 436 324 |
| Apr 26, 2024 | $420.23 | $428.53 | $419.64 | $427.57 | 1 943 728 |
| Apr 25, 2024 | $420.99 | $423.61 | $414.85 | $420.05 | 1 956 610 |
| Apr 24, 2024 | $421.50 | $424.58 | $419.61 | $423.04 | 1 544 128 |
| Apr 23, 2024 | $417.71 | $425.35 | $416.20 | $424.00 | 2 634 788 |
| Apr 22, 2024 | $406.94 | $417.98 | $404.57 | $417.35 | 4 028 675 |
| Apr 19, 2024 | $404.06 | $408.00 | $403.01 | $404.00 | 2 466 139 |
| Apr 18, 2024 | $405.49 | $407.86 | $402.41 | $403.11 | 2 735 906 |
| Apr 17, 2024 | $402.40 | $407.12 | $401.18 | $403.91 | 4 330 333 |
| Apr 16, 2024 | $404.45 | $404.97 | $395.18 | $396.86 | 3 329 528 |
| Apr 15, 2024 | $407.00 | $412.80 | $398.69 | $400.88 | 5 539 491 |
| Apr 12, 2024 | $392.84 | $394.09 | $387.12 | $389.49 | 2 722 551 |
| Apr 11, 2024 | $400.48 | $401.47 | $394.84 | $397.48 | 2 136 505 |
| Apr 10, 2024 | $404.01 | $405.45 | $397.29 | $400.76 | 1 859 567 |
| Apr 09, 2024 | $411.51 | $413.22 | $407.05 | $410.71 | 1 062 304 |
| Apr 08, 2024 | $409.10 | $412.53 | $407.55 | $410.54 | 989 755 |
| Apr 05, 2024 | $406.56 | $409.14 | $401.49 | $408.07 | 1 398 008 |
| Apr 04, 2024 | $418.00 | $418.94 | $405.71 | $406.25 | 1 445 924 |
| Apr 03, 2024 | $411.00 | $416.59 | $411.00 | $414.00 | 1 287 620 |
| Apr 02, 2024 | $410.74 | $413.17 | $407.62 | $410.15 | 1 969 647 |
| Apr 01, 2024 | $416.68 | $417.95 | $412.00 | $413.51 | 1 506 161 |
| Mar 28, 2024 | $416.21 | $419.20 | $414.98 | $417.69 | 1 888 683 |
