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 28, 2014 155.39 156.29 155.15 155.40 1,449,092 +0.40(+0.26%)
Nov 26, 2014 156.14 154.99 154.99 154.99 2,461,854 -0.28(-0.18%)
Nov 25, 2014 156.62 156.62 154.73 155.27 4,470,337 -0.99(-0.64%)
Nov 24, 2014 156.32 156.94 155.94 156.26 2,467,715 +0.39(+0.25%)
Nov 21, 2014 157.46 157.57 155.69 155.87 2,880,160 -0.13(-0.08%)
Nov 20, 2014 154.41 156.09 154.19 156.00 3,466,537 +0.46(+0.30%)
Nov 19, 2014 155.97 156.20 154.72 155.54 2,748,960 -0.37(-0.24%)
Nov 18, 2014 155.90 156.75 155.87 155.91 2,201,923 -0.24(-0.15%)
Nov 17, 2014 155.81 157.19 155.57 156.15 1,938,091 -0.04(-0.03%)
Nov 14, 2014 156.50 156.90 155.90 156.19 2,057,496 -0.21(-0.14%)
Nov 13, 2014 156.90 157.19 155.55 156.41 2,127,995 +0.05(+0.03%)
Nov 12, 2014 156.75 156.94 155.66 156.35 2,824,409 -1.40(-0.89%)
Nov 11, 2014 157.70 158.41 156.64 157.75 1,970,596 +0.07(+0.04%)
Nov 10, 2014 156.63 157.75 156.63 157.69 1,877,893 +0.90(+0.57%)
Nov 07, 2014 157.24 157.42 155.63 156.79 2,410,026 -0.24(-0.15%)
Nov 06, 2014 156.52 157.39 156.03 157.03 2,329,760 +0.95(+0.61%)
Nov 05, 2014 157.51 157.75 155.89 156.08 3,820,647 -0.35(-0.23%)
Nov 04, 2014 156.59 157.00 155.24 156.43 2,465,942 -0.46(-0.29%)
Nov 03, 2014 156.50 157.84 156.00 156.89 2,795,284 +0.69(+0.44%)
Oct 31, 2014 155.58 156.21 154.66 156.20 4,083,401 +2.48(+1.62%)
Oct 30, 2014 152.49 153.82 152.23 153.72 3,399,258 +0.73(+0.48%)
Oct 29, 2014 152.99 154.00 152.42 152.99 4,109,783 -0.20(-0.13%)
Oct 28, 2014 151.41 153.18 150.62 153.18 3,693,421 +1.98(+1.31%)
Oct 27, 2014 150.34 151.41 150.74 151.20 2,905,139 +0.46(+0.31%)
Oct 24, 2014 148.21 150.85 147.99 150.74 3,528,419 +2.71(+1.83%)
Oct 23, 2014 147.00 148.89 146.93 148.03 4,131,185 +2.66(+1.83%)
Oct 22, 2014 148.44 148.64 145.38 145.38 3,756,328 -2.75(-1.86%)
Oct 21, 2014 147.34 148.28 146.64 148.13 3,226,709 +1.92(+1.32%)
Oct 20, 2014 144.88 145.45 144.55 146.21 2,807,101 +0.76(+0.53%)
Oct 17, 2014 144.53 145.96 143.96 145.45 6,022,052 +3.56(+2.51%)
Oct 16, 2014 141.43 144.41 141.32 141.89 9,485,056 -3.83(-2.63%)
Oct 15, 2014 145.10 146.30 141.01 145.72 7,699,942 -1.20(-0.82%)
Oct 14, 2014 147.56 149.46 146.15 146.92 4,326,748 -0.06(-0.04%)
Oct 13, 2014 148.81 150.61 146.75 146.97 4,179,993 -1.32(-0.89%)
Oct 10, 2014 149.28 150.41 148.07 148.30 5,358,695 -0.73(-0.49%)
Oct 09, 2014 152.77 153.06 148.60 149.03 5,951,631 -4.41(-2.88%)
Oct 08, 2014 151.30 153.74 149.75 153.44 3,848,718 +2.33(+1.55%)
Oct 07, 2014 153.38 153.38 150.96 151.11 3,559,038 -3.03(-1.96%)
Oct 06, 2014 155.44 155.80 153.86 154.14 2,357,962 -0.49(-0.31%)
Oct 03, 2014 151.78 155.01 151.74 154.62 3,979,115 +4.27(+2.84%)
Oct 02, 2014 148.48 150.81 148.47 150.35 3,393,471 +1.79(+1.21%)
Oct 01, 2014 150.61 151.15 148.26 148.56 5,104,000 -2.36(-1.56%)
Sep 30, 2014 151.61 152.09 150.19 150.92 2,478,453 -0.21(-0.14%)
Sep 29, 2014 150.54 151.74 149.79 151.13 2,125,251 -1.06(-0.70%)
Sep 26, 2014 151.89 152.59 150.63 152.19 2,350,602 +0.85(+0.56%)
Sep 25, 2014 154.12 154.40 150.83 151.35 3,746,896 -3.06(-1.98%)
Sep 24, 2014 152.31 154.66 151.66 154.41 3,447,256 +2.24(+1.47%)
Sep 23, 2014 151.74 153.63 151.74 152.17 2,405,236 -0.16(-0.11%)
Sep 22, 2014 152.92 153.70 152.18 152.34 2,231,242 -0.75(-0.49%)
Sep 19, 2014 154.78 155.04 152.82 153.08 6,620,395 -1.39(-0.90%)
Sep 18, 2014 152.78 154.92 152.51 154.47 4,345,118 +2.52(+1.66%)
Sep 17, 2014 151.13 152.73 150.83 151.95 3,439,824 +0.64(+0.42%)
Sep 16, 2014 151.19 151.74 150.29 151.31 2,606,038 +0.05(+0.03%)
Sep 15, 2014 150.38 151.60 150.05 151.26 2,807,271 +0.67(+0.44%)
Sep 12, 2014 148.50 150.84 148.50 150.59 4,091,941 +1.78(+1.20%)
Sep 11, 2014 146.97 149.17 146.75 148.81 2,319,885 +0.93(+0.63%)
Sep 10, 2014 146.61 148.13 146.44 147.88 2,991,559 +2.03(+1.39%)
Sep 09, 2014 146.28 146.87 145.21 145.85 3,166,140 -2.23(-1.50%)
Sep 08, 2014 147.64 148.74 147.34 148.08 2,124,231 +0.30(+0.20%)
Sep 05, 2014 147.64 147.91 146.24 147.78 3,117,234 -0.27(-0.18%)
Sep 04, 2014 147.93 149.28 147.62 148.05 2,039,141 +0.39(+0.27%)
Sep 03, 2014 148.38 149.69 147.52 147.66 2,916,414 -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.