-
5 DAY PERFORMANCE
+0.45% -
1 MONTH PERFORMANCE
+15.04% -
3 MONTH PERFORMANCE
+19.79% -
6 MONTH PERFORMANCE
+28.95% -
YEAR-TO-DATE PERFORMANCE
+54.56% -
1 YEAR PERFORMANCE
+76.07%
The Goldman Sachs Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $586.51 | $596.11 (1.64%) | $600.70 | $584.51 | 2.23 M | $193.62 B |
| 11/20/2024 | $583.83 | $581.93 (-0.33%) | $587.80 | $576.62 | 1.53 M | $189.01 B |
| 11/19/2024 | $579.66 | $581.38 (0.3%) | $584.76 | $575.51 | 2.22 M | $188.83 B |
| 11/18/2024 | $594.71 | $587.99 (-1.13%) | $595.07 | $584.72 | 1.86 M | $190.98 B |
| 11/15/2024 | $593.36 | $593.54 (0.03%) | $595.14 | $587.09 | 2.01 M | $192.78 B |
| 11/14/2024 | $600.00 | $588.61 (-1.9%) | $601.53 | $586.24 | 1.67 M | $191.18 B |
| 11/13/2024 | $594.63 | $594.22 (-0.07%) | $603.55 | $592.65 | 1.76 M | $193.00 B |
| 11/12/2024 | $598.05 | $592.59 (-0.91%) | $602.09 | $591.47 | 2.39 M | $192.47 B |
| 11/11/2024 | $598.90 | $602.34 (0.57%) | $607.15 | $596.17 | 2.51 M | $195.64 B |
| 11/08/2024 | $586.42 | $589.26 (0.48%) | $595.15 | $581.30 | 2.71 M | $191.39 B |
| 11/07/2024 | $590.00 | $582.17 (-1.33%) | $595.00 | $581.52 | 4.48 M | $189.09 B |
| 11/06/2024 | $567.30 | $595.98 (5.06%) | $598.61 | $566.10 | 8.04 M | $193.57 B |
| 11/05/2024 | $513.00 | $526.96 (2.72%) | $527.46 | $512.60 | 2.17 M | $171.16 B |
| 11/04/2024 | $518.00 | $511.47 (-1.26%) | $518.05 | $510.51 | 1.80 M | $166.13 B |
| 11/01/2024 | $520.00 | $519.35 (-0.13%) | $526.64 | $517.04 | 1.63 M | $168.68 B |
| 10/31/2024 | $522.44 | $517.79 (-0.89%) | $525.00 | $514.53 | 2.06 M | $168.18 B |
| 10/30/2024 | $523.40 | $524.40 (0.19%) | $530.79 | $523.07 | 1.44 M | $170.33 B |
| 10/29/2024 | $521.18 | $524.28 (0.59%) | $527.24 | $521.00 | 1.28 M | $170.29 B |
| 10/28/2024 | $515.40 | $523.58 (1.59%) | $524.59 | $514.98 | 1.69 M | $170.06 B |
| 10/25/2024 | $528.05 | $512.60 (-2.93%) | $528.80 | $510.74 | 1.63 M | $166.49 B |
| 10/24/2024 | $519.00 | $524.50 (1.06%) | $525.00 | $518.20 | 2.06 M | $170.36 B |
| 10/23/2024 | $515.80 | $517.20 (0.27%) | $520.00 | $513.40 | 1.26 M | $167.99 B |
| 10/22/2024 | $515.61 | $518.30 (0.52%) | $519.63 | $512.94 | 1.59 M | $168.34 B |
| 10/21/2024 | $528.00 | $517.80 (-1.93%) | $529.85 | $517.00 | 1.75 M | $168.18 B |
| 10/18/2024 | $529.39 | $528.50 (-0.17%) | $530.77 | $526.87 | 1.78 M | $171.66 B |
| 10/17/2024 | $531.24 | $529.00 (-0.42%) | $535.29 | $528.23 | 2.12 M | $174.46 B |
| 10/16/2024 | $530.00 | $529.86 (-0.03%) | $536.22 | $525.98 | 2.65 M | $174.75 B |
| 10/15/2024 | $538.80 | $522.38 (-3.05%) | $540.51 | $515.51 | 4.53 M | $172.28 B |
| 10/14/2024 | $517.65 | $522.75 (0.99%) | $523.07 | $515.51 | 2.17 M | $172.40 B |
| 10/11/2024 | $508.00 | $516.30 (1.63%) | $517.97 | $507.80 | 2.41 M | $170.28 B |
| 10/10/2024 | $506.31 | $503.72 (-0.51%) | $506.80 | $499.59 | 1.31 M | $166.13 B |
| 10/09/2024 | $498.20 | $505.18 (1.4%) | $506.27 | $495.25 | 1.70 M | $166.61 B |
| 10/08/2024 | $497.00 | $496.57 (-0.09%) | $498.34 | $492.78 | 1.30 M | $163.77 B |
| 10/07/2024 | $494.63 | $494.62 (-0%) | $499.01 | $490.79 | 1.17 M | $163.13 B |
| 10/04/2024 | $495.64 | $495.16 (-0.1%) | $496.31 | $486.00 | 1.72 M | $163.30 B |
| 10/03/2024 | $489.93 | $486.10 (-0.78%) | $490.51 | $484.20 | 1.29 M | $160.32 B |
| 10/02/2024 | $491.17 | $491.99 (0.17%) | $494.86 | $487.95 | 1.45 M | $162.26 B |
| 10/01/2024 | $494.58 | $490.17 (-0.89%) | $494.58 | $484.61 | 1.53 M | $161.66 B |
| 09/30/2024 | $494.89 | $495.11 (0.04%) | $496.52 | $488.90 | 1.60 M | $163.29 B |
| 09/27/2024 | $498.97 | $498.51 (-0.09%) | $505.40 | $495.86 | 1.42 M | $164.41 B |
| 09/26/2024 | $494.00 | $496.92 (0.59%) | $498.40 | $492.48 | 1.38 M | $163.88 B |
| 09/25/2024 | $498.50 | $491.14 (-1.48%) | $502.00 | $490.40 | 1.76 M | $161.98 B |
| 09/24/2024 | $497.59 | $498.02 (0.09%) | $499.56 | $494.10 | 1.04 M | $164.25 B |
| 09/23/2024 | $498.21 | $497.41 (-0.16%) | $501.40 | $495.22 | 953,200 | $164.05 B |
| 09/20/2024 | $500.19 | $498.43 (-0.35%) | $502.05 | $495.48 | 4.45 M | $164.38 B |
| 09/19/2024 | $494.74 | $503.83 (1.84%) | $506.41 | $493.46 | 3.06 M | $166.16 B |
| 09/18/2024 | $485.40 | $484.58 (-0.17%) | $492.99 | $481.77 | 1.70 M | $159.81 B |
| 09/17/2024 | $488.00 | $485.39 (-0.53%) | $489.73 | $481.80 | 1.44 M | $160.08 B |
| 09/16/2024 | $481.43 | $485.16 (0.77%) | $487.38 | $479.49 | 1.50 M | $160.01 B |
| 09/13/2024 | $475.99 | $478.99 (0.63%) | $482.10 | $475.50 | 1.79 M | $157.97 B |
| 09/12/2024 | $471.30 | $474.06 (0.59%) | $474.34 | $465.40 | 1.48 M | $156.34 B |
| 09/11/2024 | $463.98 | $471.17 (1.55%) | $471.89 | $457.48 | 2.43 M | $155.39 B |
| 09/10/2024 | $489.13 | $467.13 (-4.5%) | $489.20 | $461.57 | 3.58 M | $154.06 B |
| 09/09/2024 | $485.53 | $488.57 (0.63%) | $494.28 | $483.39 | 1.71 M | $161.13 B |
| 09/06/2024 | $486.60 | $479.61 (-1.44%) | $495.41 | $477.06 | 2.00 M | $158.18 B |
| 09/05/2024 | $493.58 | $487.88 (-1.15%) | $495.77 | $483.07 | 1.83 M | $160.90 B |
| 09/04/2024 | $486.70 | $490.64 (0.81%) | $496.20 | $486.70 | 1.51 M | $161.81 B |
| 09/03/2024 | $507.47 | $487.46 (-3.94%) | $509.70 | $485.40 | 2.37 M | $160.76 B |
| 08/30/2024 | $507.83 | $510.25 (0.48%) | $511.19 | $505.17 | 1.84 M | $168.28 B |
| 08/29/2024 | $506.00 | $510.10 (0.81%) | $513.24 | $501.14 | 1.57 M | $168.23 B |
| 08/28/2024 | $506.60 | $503.33 (-0.65%) | $508.37 | $498.47 | 1.57 M | $166.00 B |
| 08/27/2024 | $507.84 | $507.26 (-0.11%) | $511.48 | $506.59 | 977,917 | $167.29 B |
| 08/26/2024 | $512.34 | $507.87 (-0.87%) | $513.50 | $505.32 | 1.08 M | $167.50 B |
| 08/23/2024 | $502.75 | $509.42 (1.33%) | $512.44 | $499.85 | 1.75 M | $168.01 B |
| 08/22/2024 | $497.00 | $497.75 (0.15%) | $499.70 | $494.79 | 944,020 | $164.16 B |