Goldman Sachs Group (NY: GS )

503.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 166.02 166.78 163.88 166.12 7,139,723 -3.62(-2.13%)
Nov 29, 2018 170.77 172.01 168.28 169.75 3,057,333 -2.35(-1.37%)
Nov 28, 2018 169.05 172.19 166.79 172.10 4,336,200 +4.08(+2.43%)
Nov 27, 2018 167.80 168.86 166.21 168.02 2,702,561 -0.60(-0.36%)
Nov 26, 2018 165.87 169.39 165.45 168.62 3,617,938 +4.55(+2.77%)
Nov 23, 2018 166.25 166.48 163.94 164.07 2,146,706 -3.04(-1.82%)
Nov 21, 2018 167.11 167.11 167.11 0 +1.09(+0.66%)
Nov 20, 2018 169.28 169.97 165.16 166.02 6,351,574 -5.97(-3.47%)
Nov 19, 2018 175.12 175.53 171.23 171.99 3,939,404 -3.38(-1.93%)
Nov 16, 2018 176.07 177.64 173.84 175.37 3,261,090 -1.41(-0.80%)
Nov 15, 2018 175.09 177.44 172.94 176.78 4,908,839 +1.09(+0.62%)
Nov 14, 2018 178.94 179.90 172.18 175.69 6,606,707 -2.22(-1.25%)
Nov 13, 2018 177.35 181.85 175.55 177.91 8,047,670 -0.87(-0.48%)
Nov 12, 2018 192.62 192.89 177.98 178.78 12,693,104 -14.40(-7.46%)
Nov 09, 2018 201.03 201.03 192.88 193.18 4,289,380 -7.81(-3.89%)
Nov 08, 2018 200.43 203.08 200.08 200.99 2,771,666 +0.32(+0.16%)
Nov 07, 2018 199.60 201.99 196.87 200.67 4,050,357 +2.67(+1.35%)
Nov 06, 2018 197.99 199.14 197.00 198.00 2,622,710 -0.45(-0.23%)
Nov 05, 2018 198.10 200.51 196.91 198.45 2,956,511 -0.84(-0.42%)
Nov 02, 2018 199.56 201.03 196.34 199.29 4,263,102 +2.36(+1.20%)
Nov 01, 2018 195.88 198.59 195.63 196.93 2,946,973 +1.39(+0.71%)
Oct 31, 2018 192.52 198.69 192.10 195.54 5,036,019 +5.28(+2.78%)
Oct 30, 2018 187.41 191.19 186.58 190.26 4,491,633 +4.16(+2.23%)
Oct 29, 2018 185.81 189.33 183.99 186.10 3,778,298 +1.85(+1.00%)
Oct 26, 2018 182.84 186.37 181.80 184.25 4,100,710 -1.43(-0.77%)
Oct 25, 2018 183.31 187.14 182.50 185.69 3,662,189 +4.19(+2.31%)
Oct 24, 2018 189.27 189.96 180.82 181.50 4,785,168 -8.14(-4.29%)
Oct 23, 2018 187.93 190.47 185.96 189.63 3,824,065 -2.64(-1.37%)
Oct 22, 2018 196.90 198.58 192.20 192.27 3,154,204 -4.65(-2.36%)
Oct 19, 2018 195.45 198.09 194.52 196.92 3,179,952 +1.74(+0.89%)
Oct 18, 2018 197.39 198.46 194.23 195.18 3,452,324 -2.89(-1.46%)
Oct 17, 2018 191.34 198.61 190.93 198.07 5,708,877 +5.71(+2.97%)
Oct 16, 2018 190.32 192.62 187.67 192.36 6,826,779 +5.62(+3.01%)
Oct 15, 2018 186.07 188.40 184.85 186.74 3,841,676 +1.17(+0.63%)
Oct 12, 2018 188.28 189.13 183.47 185.56 4,796,494 +0.78(+0.42%)
Oct 11, 2018 185.85 187.44 183.03 184.78 7,164,972 -1.67(-0.89%)
Oct 10, 2018 193.69 194.04 186.16 186.45 4,557,185 -6.96(-3.60%)
Oct 09, 2018 195.21 195.33 193.08 193.41 2,147,088 -2.12(-1.08%)
Oct 08, 2018 194.58 196.89 193.05 195.53 2,907,894 -0.31(-0.16%)
Oct 05, 2018 197.82 198.18 194.54 195.84 1,985,352 -1.54(-0.78%)
Oct 04, 2018 198.92 200.78 195.56 197.37 3,346,707 -0.26(-0.13%)
Oct 03, 2018 197.61 199.36 196.59 197.63 2,966,860 +1.48(+0.76%)
Oct 02, 2018 195.47 196.38 194.33 196.15 2,619,338 +0.64(+0.33%)
Oct 01, 2018 196.28 197.47 195.22 195.51 2,825,238 +0.95(+0.49%)
Sep 28, 2018 195.87 197.31 194.18 194.56 3,570,315 -3.04(-1.54%)
Sep 27, 2018 198.49 199.43 197.41 197.60 2,824,988 -0.99(-0.50%)
Sep 26, 2018 202.13 202.16 198.03 198.59 2,734,136 -3.14(-1.56%)
Sep 25, 2018 203.59 203.59 201.49 201.73 2,308,923 -0.35(-0.17%)
Sep 24, 2018 203.67 204.54 201.50 202.08 2,370,612 -2.12(-1.04%)
Sep 21, 2018 206.55 206.95 203.75 204.19 4,333,752 -1.79(-0.87%)
Sep 20, 2018 205.63 206.94 204.79 205.98 2,884,558 +1.58(+0.77%)
Sep 19, 2018 199.47 205.01 199.14 204.40 4,281,864 +5.80(+2.92%)
Sep 18, 2018 198.13 199.04 196.59 198.60 2,878,784 +0.87(+0.44%)
Sep 17, 2018 199.04 199.70 197.22 197.73 2,211,460 -1.17(-0.59%)
Sep 14, 2018 198.76 200.04 198.49 198.90 2,568,188 +0.79(+0.40%)
Sep 13, 2018 199.13 199.43 197.45 198.11 3,454,817 +0.16(+0.08%)
Sep 12, 2018 200.35 201.29 197.22 197.96 4,122,995 -1.79(-0.90%)
Sep 11, 2018 200.14 200.99 198.40 199.74 3,134,265 -1.47(-0.73%)
Sep 10, 2018 203.91 204.33 201.07 201.22 2,245,654 -1.74(-0.85%)
Sep 07, 2018 203.94 204.45 201.89 202.95 2,250,665 -0.53(-0.26%)
Sep 06, 2018 205.63 207.05 202.93 203.48 3,055,853 -2.64(-1.28%)
Sep 05, 2018 205.64 207.76 204.91 206.12 2,411,228 -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.