The closing price for Goldman Sachs (GS) in May 2024 was $436.18, on May 31, 2024. It was up 7.6% for the month. The latest price is $893.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $429.72 | $436.42 | $428.16 | $436.18 | 2,638,300 |
May 30 2024 | $432.82 | $435.55 | $427.66 | $430.17 | 2,135,000 |
May 29 2024 | $431.96 | $435.67 | $428.93 | $434.17 | 2,315,700 |
May 28 2024 | $436.81 | $440.37 | $435.83 | $436.68 | 1,930,800 |
May 24 2024 | $436.71 | $441.85 | $436.01 | $437.98 | 1,932,200 |
May 23 2024 | $440.88 | $440.96 | $434.40 | $435.11 | 2,254,500 |
May 22 2024 | $443.85 | $446.67 | $436.62 | $439.12 | 2,729,500 |
May 21 2024 | $438.98 | $447.60 | $438.95 | $446.75 | 2,762,600 |
May 20 2024 | $444.65 | $447.76 | $439.33 | $439.65 | 2,591,500 |
May 17 2024 | $442.92 | $445.09 | $440.90 | $444.19 | 1,655,900 |
May 16 2024 | $441.01 | $444.70 | $439.03 | $441.15 | 2,070,300 |
May 15 2024 | $438.37 | $442.74 | $437.76 | $442.65 | 2,217,700 |
May 14 2024 | $431.96 | $438.54 | $431.17 | $435.41 | 2,412,900 |
May 13 2024 | $433.32 | $434.20 | $430.52 | $430.75 | 1,579,600 |
May 10 2024 | $433.56 | $435.68 | $431.47 | $431.86 | 1,823,900 |
May 09 2024 | $423.89 | $433.47 | $423.89 | $432.65 | 2,710,200 |
May 08 2024 | $420.53 | $425.48 | $419.82 | $424.47 | 2,006,700 |
May 07 2024 | $422.78 | $424.92 | $420.59 | $421.48 | 2,058,200 |
May 06 2024 | $419.53 | $422.03 | $417.56 | $421.35 | 1,914,300 |
May 03 2024 | $413.12 | $420.05 | $413.04 | $416.14 | 2,406,300 |
May 02 2024 | $409.51 | $411.84 | $406.63 | $410.81 | 2,087,500 |
May 01 2024 | $405.23 | $411.63 | $403.80 | $405.47 | 2,310,100 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.