Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 166.03 166.80 163.90 166.14 7,139,004 -3.62(-2.13%)
Nov 29, 2018 170.78 172.03 168.29 169.76 3,057,025 -2.35(-1.37%)
Nov 28, 2018 169.07 172.20 166.81 172.12 4,335,763 +4.08(+2.43%)
Nov 27, 2018 167.82 168.88 166.22 168.04 2,702,289 -0.60(-0.36%)
Nov 26, 2018 165.89 169.41 165.47 168.64 3,617,573 +4.55(+2.77%)
Nov 23, 2018 166.27 166.49 163.95 164.09 2,146,490 -3.04(-1.82%)
Nov 21, 2018 167.13 167.13 167.13 0 +1.09(+0.66%)
Nov 20, 2018 169.30 169.98 165.18 166.03 6,350,933 -5.97(-3.47%)
Nov 19, 2018 175.14 175.54 171.25 172.00 3,939,007 -3.38(-1.93%)
Nov 16, 2018 176.09 177.66 173.85 175.39 3,260,761 -1.41(-0.80%)
Nov 15, 2018 175.11 177.45 172.96 176.79 4,908,344 +1.09(+0.62%)
Nov 14, 2018 178.96 179.92 172.19 175.71 6,606,041 -2.22(-1.25%)
Nov 13, 2018 177.37 181.87 175.57 177.93 8,046,859 -0.87(-0.48%)
Nov 12, 2018 192.64 192.91 178.00 178.80 12,691,825 -14.41(-7.46%)
Nov 09, 2018 201.05 201.05 192.90 193.20 4,288,947 -7.81(-3.88%)
Nov 08, 2018 200.45 203.10 200.10 201.01 2,771,387 +0.32(+0.16%)
Nov 07, 2018 199.62 202.01 196.89 200.69 4,049,949 +2.67(+1.35%)
Nov 06, 2018 198.01 199.16 197.02 198.02 2,622,446 -0.45(-0.23%)
Nov 05, 2018 198.12 200.53 196.93 198.47 2,956,213 -0.84(-0.42%)
Nov 02, 2018 199.58 201.05 196.36 199.31 4,262,672 +2.36(+1.20%)
Nov 01, 2018 195.90 198.61 195.65 196.95 2,946,676 +1.39(+0.71%)
Oct 31, 2018 192.54 198.71 192.12 195.56 5,035,511 +5.28(+2.78%)
Oct 30, 2018 187.42 191.21 186.60 190.28 4,491,180 +4.16(+2.23%)
Oct 29, 2018 185.83 189.35 184.00 186.12 3,777,917 +1.85(+1.00%)
Oct 26, 2018 182.86 186.39 181.82 184.27 4,100,296 -1.43(-0.77%)
Oct 25, 2018 183.33 187.16 182.52 185.71 3,661,819 +4.19(+2.31%)
Oct 24, 2018 189.29 189.97 180.84 181.51 4,784,685 -8.14(-4.29%)
Oct 23, 2018 187.94 190.49 185.97 189.65 3,823,680 -2.64(-1.37%)
Oct 22, 2018 196.92 198.60 192.22 192.29 3,153,886 -4.65(-2.36%)
Oct 19, 2018 195.47 198.11 194.54 196.94 3,179,631 +1.74(+0.89%)
Oct 18, 2018 197.41 198.48 194.25 195.20 3,451,976 -2.89(-1.46%)
Oct 17, 2018 191.36 198.63 190.95 198.09 5,708,301 +5.71(+2.97%)
Oct 16, 2018 190.34 192.64 187.69 192.38 6,826,090 +5.62(+3.01%)
Oct 15, 2018 186.09 188.42 184.87 186.75 3,841,289 +1.17(+0.63%)
Oct 12, 2018 188.30 189.15 183.49 185.58 4,796,010 +0.78(+0.42%)
Oct 11, 2018 185.87 187.46 183.05 184.80 7,164,250 -1.67(-0.89%)
Oct 10, 2018 193.72 194.06 186.18 186.47 4,556,726 -6.96(-3.60%)
Oct 09, 2018 195.23 195.35 193.10 193.43 2,146,871 -2.12(-1.08%)
Oct 08, 2018 194.60 196.91 193.07 195.55 2,907,601 -0.31(-0.16%)
Oct 05, 2018 197.84 198.20 194.56 195.86 1,985,152 -1.54(-0.78%)
Oct 04, 2018 198.94 200.80 195.58 197.39 3,346,370 -0.26(-0.13%)
Oct 03, 2018 197.63 199.38 196.61 197.65 2,966,561 +1.48(+0.76%)
Oct 02, 2018 195.49 196.40 194.35 196.17 2,619,074 +0.64(+0.33%)
Oct 01, 2018 196.30 197.49 195.24 195.53 2,824,953 +0.95(+0.49%)
Sep 28, 2018 195.89 197.32 194.20 194.58 3,569,954 -3.04(-1.54%)
Sep 27, 2018 198.51 199.45 197.43 197.62 2,824,703 -0.99(-0.50%)
Sep 26, 2018 202.15 202.18 198.05 198.61 2,733,860 -3.14(-1.56%)
Sep 25, 2018 203.61 203.61 201.51 201.75 2,308,690 -0.35(-0.17%)
Sep 24, 2018 203.69 204.56 201.52 202.10 2,370,373 -2.12(-1.04%)
Sep 21, 2018 206.57 206.97 203.77 204.21 4,333,315 -1.79(-0.87%)
Sep 20, 2018 205.66 206.97 204.81 206.00 2,884,267 +1.58(+0.77%)
Sep 19, 2018 199.49 205.03 199.16 204.42 4,281,432 +5.81(+2.92%)
Sep 18, 2018 198.15 199.06 196.60 198.62 2,878,493 +0.87(+0.44%)
Sep 17, 2018 199.06 199.72 197.24 197.75 2,211,237 -1.17(-0.59%)
Sep 14, 2018 198.78 200.06 198.50 198.92 2,567,929 +0.79(+0.40%)
Sep 13, 2018 199.15 199.45 197.47 198.13 3,454,469 +0.16(+0.08%)
Sep 12, 2018 200.37 201.31 197.24 197.97 4,122,580 -1.79(-0.90%)
Sep 11, 2018 200.16 201.01 198.42 199.76 3,133,949 -1.47(-0.73%)
Sep 10, 2018 203.93 204.35 201.09 201.24 2,245,427 -1.74(-0.86%)
Sep 07, 2018 203.96 204.47 201.91 202.97 2,250,438 -0.53(-0.26%)
Sep 06, 2018 205.66 207.07 202.95 203.50 3,055,545 -2.64(-1.28%)
Sep 05, 2018 205.66 207.78 204.94 206.14 2,410,985 -0.09(-0.04%)
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.