Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 155.40 156.30 155.17 155.41 1,448,946 +0.40(+0.26%)
Nov 26, 2014 156.16 155.01 155.01 155.01 2,461,606 -0.28(-0.18%)
Nov 25, 2014 156.63 156.63 154.74 155.29 4,469,887 -1.00(-0.64%)
Nov 24, 2014 156.34 156.96 155.95 156.28 2,467,467 +0.40(+0.25%)
Nov 21, 2014 157.47 157.58 155.71 155.89 2,879,870 -0.13(-0.08%)
Nov 20, 2014 154.43 156.11 154.21 156.02 3,466,188 +0.46(+0.30%)
Nov 19, 2014 155.99 156.22 154.73 155.56 2,748,684 -0.37(-0.24%)
Nov 18, 2014 155.91 156.77 155.89 155.93 2,201,701 -0.24(-0.15%)
Nov 17, 2014 155.83 157.20 155.58 156.17 1,937,896 -0.04(-0.03%)
Nov 14, 2014 156.52 156.91 155.91 156.21 2,057,288 -0.21(-0.14%)
Nov 13, 2014 156.91 157.20 155.56 156.42 2,127,781 +0.05(+0.03%)
Nov 12, 2014 156.77 156.96 155.67 156.37 2,824,125 -1.40(-0.89%)
Nov 11, 2014 157.71 158.43 156.66 157.77 1,970,398 +0.07(+0.04%)
Nov 10, 2014 156.64 157.76 156.64 157.70 1,877,704 +0.90(+0.57%)
Nov 07, 2014 157.25 157.44 155.65 156.81 2,409,783 -0.24(-0.15%)
Nov 06, 2014 156.54 157.41 156.04 157.04 2,329,526 +0.95(+0.61%)
Nov 05, 2014 157.52 157.76 155.90 156.09 3,820,262 -0.35(-0.23%)
Nov 04, 2014 156.61 157.02 155.25 156.44 2,465,694 -0.46(-0.29%)
Nov 03, 2014 156.51 157.85 156.02 156.91 2,795,003 +0.69(+0.44%)
Oct 31, 2014 155.60 156.22 154.68 156.22 4,082,990 +2.48(+1.62%)
Oct 30, 2014 152.51 153.84 152.25 153.73 3,398,916 +0.73(+0.48%)
Oct 29, 2014 153.01 154.01 152.43 153.00 4,109,369 -0.20(-0.13%)
Oct 28, 2014 151.42 153.20 150.63 153.20 3,693,049 +1.98(+1.31%)
Oct 27, 2014 150.35 151.42 150.75 151.22 2,904,846 +0.46(+0.31%)
Oct 24, 2014 148.22 150.87 148.01 150.75 3,528,064 +2.70(+1.83%)
Oct 23, 2014 147.01 148.91 146.94 148.05 4,130,769 +2.66(+1.83%)
Oct 22, 2014 148.45 148.66 145.39 145.39 3,755,950 -2.75(-1.86%)
Oct 21, 2014 147.36 148.30 146.65 148.15 3,226,384 +1.92(+1.32%)
Oct 20, 2014 144.89 145.46 144.56 146.22 2,806,818 +0.76(+0.53%)
Oct 17, 2014 144.55 145.98 143.97 145.46 6,021,445 +3.56(+2.51%)
Oct 16, 2014 141.44 144.42 141.33 141.90 9,484,101 -3.83(-2.63%)
Oct 15, 2014 145.12 146.31 141.03 145.73 7,699,166 -1.20(-0.82%)
Oct 14, 2014 147.57 149.47 146.17 146.93 4,326,312 -0.06(-0.04%)
Oct 13, 2014 148.82 150.62 146.77 146.99 4,179,573 -1.32(-0.89%)
Oct 10, 2014 149.29 150.43 148.08 148.31 5,358,156 -0.73(-0.49%)
Oct 09, 2014 152.79 153.07 148.62 149.04 5,951,032 -4.42(-2.88%)
Oct 08, 2014 151.31 153.76 149.77 153.46 3,848,331 +2.34(+1.55%)
Oct 07, 2014 153.40 153.40 150.98 151.12 3,558,680 -3.03(-1.96%)
Oct 06, 2014 155.46 155.81 153.88 154.15 2,357,725 -0.48(-0.31%)
Oct 03, 2014 151.79 155.02 151.76 154.64 3,978,715 +4.27(+2.84%)
Oct 02, 2014 148.49 150.82 148.49 150.37 3,393,129 +1.79(+1.21%)
Oct 01, 2014 150.62 151.17 148.27 148.58 5,103,486 -2.36(-1.56%)
Sep 30, 2014 151.63 152.10 150.20 150.94 2,478,204 -0.21(-0.14%)
Sep 29, 2014 150.56 151.75 149.81 151.15 2,125,037 -1.06(-0.70%)
Sep 26, 2014 151.91 152.60 150.65 152.21 2,350,366 +0.85(+0.56%)
Sep 25, 2014 154.13 154.41 150.85 151.36 3,746,518 -3.06(-1.98%)
Sep 24, 2014 152.33 154.68 151.67 154.42 3,446,909 +2.24(+1.47%)
Sep 23, 2014 151.76 153.64 151.76 152.19 2,404,994 -0.16(-0.11%)
Sep 22, 2014 152.93 153.72 152.19 152.35 2,231,018 -0.75(-0.49%)
Sep 19, 2014 154.79 155.06 152.84 153.10 6,619,729 -1.39(-0.90%)
Sep 18, 2014 152.79 154.93 152.52 154.49 4,344,680 +2.52(+1.66%)
Sep 17, 2014 151.14 152.75 150.85 151.96 3,439,478 +0.64(+0.42%)
Sep 16, 2014 151.21 151.75 150.30 151.32 2,605,775 +0.05(+0.03%)
Sep 15, 2014 150.39 151.62 150.06 151.27 2,806,989 +0.67(+0.44%)
Sep 12, 2014 148.52 150.85 148.52 150.61 4,091,529 +1.78(+1.20%)
Sep 11, 2014 146.99 149.19 146.77 148.82 2,319,651 +0.93(+0.63%)
Sep 10, 2014 146.63 148.15 146.46 147.89 2,991,258 +2.03(+1.39%)
Sep 09, 2014 146.30 146.88 145.22 145.86 3,165,821 -2.23(-1.50%)
Sep 08, 2014 147.66 148.76 147.36 148.09 2,124,017 +0.30(+0.20%)
Sep 05, 2014 147.66 147.92 146.26 147.79 3,116,920 -0.27(-0.18%)
Sep 04, 2014 147.94 149.30 147.63 148.07 2,038,936 +0.40(+0.27%)
Sep 03, 2014 148.40 149.70 147.53 147.67 2,916,120 -0.14(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.