Get the Stockscreener App
605.43
0.01%
-0.07
After Hours:
606.65
1.22
+0.20%
Overview
News
Price History
Option Chain
Financials
Why GS Down?
Discussions
Forecast
Dividend History
Goldman Sachs Group Inc Stock (GS) Price History
The historical daily chart and data for Goldman Sachs Group Inc stock (GS), show that the latest closing stock price as of November 27, 2024, is $605.43.
- Goldman Sachs Group Inc all-time high stock price is $612.25, occurred on November 27, 2024.
- The lowest Goldman Sachs Group Inc stock price recorded was $130.85 on March 19, 2020. Since then, Goldman Sachs Group Inc's stock price has risen over 362.69% to $605.43 now.
- The 52-week high stock price for GS is $612.25, representing a 1.13% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for GS is $336.51, indicating a -44.42% decrease from the current share price, occurred on November 29, 2023.
- The closing price of Goldman Sachs Group Inc (GS) stock in the beginning of 2023 was $395.26. The stock closed the year at $343.38, a loss of over -13.13% for the year.
The table below shows more information about GS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $612.2 | $603.3 | $8.98 | 1,410,691.0 | -0.01% |
| Nov 26, 2024 | $607.2 | $593.0 | $14.19 | 2,737,710.0 | +0.41% |
| Nov 25, 2024 | $611.3 | $598.8 | $12.47 | 2,834,294.0 | +0.04% |
| Nov 22, 2024 | $603.9 | $594.4 | $9.50 | 1,718,206.0 | +1.12% |
| Nov 21, 2024 | $600.7 | $584.5 | $16.19 | 2,261,598.0 | +2.44% |
| Nov 20, 2024 | $587.8 | $576.6 | $11.18 | 1,502,352.0 | +0.09% |
| Nov 19, 2024 | $584.8 | $575.5 | $9.25 | 2,195,701.0 | -1.12% |
| Nov 18, 2024 | $595.1 | $584.7 | $10.36 | 1,815,143.0 | -0.94% |
| Nov 15, 2024 | $595.1 | $587.1 | $8.05 | 1,961,558.0 | +0.84% |
| Nov 14, 2024 | $601.5 | $586.2 | $15.29 | 1,646,226.0 | -0.94% |
| Nov 13, 2024 | $603.5 | $592.6 | $10.90 | 1,737,286.0 | +0.28% |
| Nov 12, 2024 | $602.1 | $591.5 | $10.62 | 2,220,803.0 | -1.62% |
| Nov 11, 2024 | $607.1 | $596.2 | $10.99 | 2,470,585.0 | +2.22% |
| Nov 08, 2024 | $595.1 | $581.3 | $13.85 | 2,692,161.0 | +1.22% |
| Nov 07, 2024 | $595.0 | $581.5 | $13.48 | 4,412,760.0 | -2.32% |
| Nov 06, 2024 | $598.6 | $566.1 | $32.50 | 7,934,611.0 | +13.10% |
| Nov 05, 2024 | $527.5 | $512.6 | $14.86 | 2,067,404.0 | +3.03% |
| Nov 04, 2024 | $518.0 | $510.5 | $7.54 | 1,788,942.0 | -1.52% |
| Nov 01, 2024 | $526.6 | $517.0 | $9.60 | 1,402,343.0 | +0.30% |
| Oct 31, 2024 | $525.0 | $514.5 | $10.47 | 1,901,733.0 | -1.26% |
| Oct 30, 2024 | $530.8 | $523.1 | $7.71 | 1,408,159.0 | +0.02% |
| Oct 29, 2024 | $527.2 | $521.0 | $6.24 | 1,277,185.0 | +0.13% |
Goldman Sachs Group Inc Stock (GS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Goldman Sachs Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Goldman Sachs Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Goldman Sachs Group Inc Stock (GS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $612.2 | $510.5 | $101.7 | 48,221,065.0 | +16.93% |
| Oct, 2024 | $540.5 | $484.2 | $56.31 | 41,408,297.0 | +4.58% |
| Sep, 2024 | $509.7 | $457.5 | $52.22 | 37,544,389.0 | -2.97% |
| Aug, 2024 | $514.0 | $437.4 | $76.65 | 43,164,598.0 | +0.24% |
| Jul, 2024 | $517.3 | $454.0 | $63.25 | 49,463,582.0 | +12.54% |
| Jun, 2024 | $464.5 | $439.1 | $25.37 | 38,255,628.0 | -0.92% |
| May, 2024 | $471.5 | $425.2 | $46.29 | 46,649,494.0 | +6.99% |
| Apr, 2024 | $433.3 | $387.1 | $46.21 | 54,223,889.0 | +2.16% |
| Mar, 2024 | $419.2 | $381.4 | $37.78 | 45,761,781.0 | +7.36% |
| Feb, 2024 | $396.8 | $375.2 | $21.59 | 44,304,289.0 | +1.31% |
| Jan, 2024 | $393.9 | $372.1 | $21.84 | 52,000,001.0 | -0.46% |
Goldman Sachs Group Inc Stock (GS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $387.8 | $340.4 | $47.34 | 43,495,239.0 | +12.95% |
| Nov, 2023 | $344.8 | $302.8 | $41.92 | 38,730,908.0 | +12.49% |
| Oct, 2023 | $323.6 | $289.4 | $34.22 | 48,693,835.0 | -6.17% |
| Sep, 2023 | $346.2 | $319.0 | $27.21 | 33,865,274.0 | -1.26% |
| Aug, 2023 | $358.7 | $318.0 | $40.73 | 39,051,444.0 | -7.91% |
| Jul, 2023 | $361.6 | $312.7 | $48.92 | 53,312,095.0 | +10.33% |
| Jun, 2023 | $347.7 | $310.6 | $37.17 | 53,826,914.0 | -0.42% |
| May, 2023 | $347.5 | $317.3 | $30.14 | 39,188,747.0 | -5.69% |
| Apr, 2023 | $345.1 | $319.4 | $25.69 | 41,796,455.0 | +4.99% |
| Mar, 2023 | $358.9 | $301.9 | $56.99 | 71,594,938.0 | -6.98% |
| Feb, 2023 | $379.7 | $351.3 | $28.35 | 43,606,059.0 | -3.87% |
| Jan, 2023 | $374.4 | $336.2 | $38.19 | 72,744,497.0 | +6.53% |
Goldman Sachs Group Inc Stock (GS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $386.5 | $339.3 | $47.20 | 42,416,775.0 | -11.08% |
| Nov, 2022 | $389.6 | $342.6 | $46.99 | 54,101,841.0 | +12.09% |
| Oct, 2022 | $346.2 | $287.8 | $58.43 | 50,051,639.0 | +17.56% |
| Sep, 2022 | $344.4 | $288.6 | $55.75 | 40,911,858.0 | -11.91% |
| Aug, 2022 | $358.6 | $327.2 | $31.40 | 41,407,656.0 | -0.22% |
| Jul, 2022 | $335.2 | $277.8 | $57.34 | 48,175,012.0 | +12.24% |
| Jun, 2022 | $329.3 | $278.1 | $51.12 | 54,362,133.0 | -9.13% |
| May, 2022 | $329.7 | $293.9 | $35.82 | 50,355,080.0 | +6.99% |
| Apr, 2022 | $347.4 | $304.7 | $42.64 | 60,538,721.0 | -7.46% |
| Mar, 2022 | $346.8 | $318.6 | $28.21 | 68,141,884.0 | -3.28% |
| Feb, 2022 | $377.4 | $326.9 | $50.45 | 55,236,128.0 | -3.78% |
| Jan, 2022 | $412.7 | $326.2 | $86.43 | 85,266,631.0 | -7.29% |
0.05%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):