Goldman Sachs Group (NY: GS )

501.77 +17.19 (+3.55%)
Streaming Delayed Price Updated: 1:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 203.23 203.23 203.23 0 +1.08(+0.53%)
Dec 29, 2016 204.33 204.60 200.84 202.15 3,085,114 -2.10(-1.03%)
Dec 28, 2016 206.83 207.51 204.07 204.25 3,596,785 -0.77(-0.38%)
Dec 27, 2016 205.35 205.89 204.03 205.02 2,341,595 +0.50(+0.24%)
Dec 23, 2016 204.52 204.52 204.52 0 +0.72(+0.35%)
Dec 22, 2016 204.74 206.12 203.31 203.80 3,107,260 -1.12(-0.55%)
Dec 21, 2016 205.60 205.73 203.76 204.92 3,861,307 -1.40(-0.68%)
Dec 20, 2016 204.14 206.79 203.89 206.32 5,286,175 +3.41(+1.68%)
Dec 19, 2016 202.28 203.47 200.52 202.91 4,409,760 +0.14(+0.07%)
Dec 16, 2016 206.07 206.40 202.34 202.76 8,102,077 -3.48(-1.69%)
Dec 15, 2016 205.81 208.42 205.07 206.24 5,689,476 +2.61(+1.28%)
Dec 14, 2016 200.02 206.34 199.76 203.63 7,271,870 +1.17(+0.58%)
Dec 13, 2016 202.85 203.77 199.88 202.46 5,478,718 +1.17(+0.58%)
Dec 12, 2016 204.12 206.07 200.61 201.29 5,914,706 -3.97(-1.94%)
Dec 09, 2016 204.21 205.39 202.74 205.26 6,428,510 +0.34(+0.17%)
Dec 08, 2016 201.05 205.75 200.30 204.93 8,642,708 +5.00(+2.50%)
Dec 07, 2016 195.55 200.38 195.55 199.93 7,770,139 +3.55(+1.81%)
Dec 06, 2016 195.36 197.47 193.43 196.38 6,194,351 +2.40(+1.24%)
Dec 05, 2016 191.41 194.53 191.17 193.98 5,416,545 +4.40(+2.32%)
Dec 02, 2016 191.81 192.02 187.75 189.57 6,241,610 -2.78(-1.44%)
Dec 01, 2016 187.51 192.80 187.02 192.35 8,958,048 +6.23(+3.35%)
Nov 30, 2016 182.65 187.37 182.45 186.12 7,676,080 +6.40(+3.56%)
Nov 29, 2016 178.22 180.71 178.16 179.72 3,028,276 +1.74(+0.98%)
Nov 28, 2016 177.68 179.17 177.34 177.98 3,868,619 -0.87(-0.49%)
Nov 25, 2016 178.83 180.01 178.53 178.85 2,332,999 -0.79(-0.44%)
Nov 23, 2016 179.64 179.64 179.64 0 +1.01(+0.57%)
Nov 22, 2016 178.83 179.33 177.59 178.62 3,481,410 +0.03(+0.01%)
Nov 21, 2016 178.92 179.11 176.99 178.60 3,380,447 +0.62(+0.35%)
Nov 18, 2016 177.57 179.43 177.44 177.98 5,056,308 +0.61(+0.34%)
Nov 17, 2016 174.52 177.42 174.02 177.37 4,217,900 +2.85(+1.63%)
Nov 16, 2016 175.44 176.06 173.31 174.52 6,230,208 -4.17(-2.33%)
Nov 15, 2016 174.77 178.70 173.59 178.69 5,783,309 +1.70(+0.96%)
Nov 14, 2016 172.73 179.16 172.73 176.99 9,746,821 +4.43(+2.57%)
Nov 11, 2016 167.74 173.45 167.74 172.55 7,434,289 +2.60(+1.53%)
Nov 10, 2016 164.59 173.17 164.14 169.96 13,405,392 +6.97(+4.28%)
Nov 09, 2016 156.53 163.75 155.22 162.99 9,246,079 +9.06(+5.89%)
Nov 08, 2016 152.39 154.57 151.00 153.92 3,127,165 +0.37(+0.24%)
Nov 07, 2016 151.45 153.57 151.45 153.55 3,945,604 +4.70(+3.16%)
Nov 04, 2016 149.19 150.05 147.84 148.85 2,182,315 -0.25(-0.16%)
Nov 03, 2016 149.57 150.58 149.09 149.09 2,331,565 -0.31(-0.21%)
Nov 02, 2016 149.82 150.17 148.97 149.41 2,487,396 -1.25(-0.83%)
Nov 01, 2016 151.45 151.60 149.43 150.66 3,428,224 -0.15(-0.10%)
Oct 31, 2016 150.34 151.03 149.96 150.81 2,160,673 +0.93(+0.62%)
Oct 28, 2016 151.04 151.04 148.46 149.88 2,414,331 -0.52(-0.34%)
Oct 27, 2016 150.77 151.33 149.40 150.40 3,571,606 +0.58(+0.38%)
Oct 26, 2016 147.89 150.52 147.16 149.82 2,994,668 +1.29(+0.87%)
Oct 25, 2016 148.10 148.88 147.76 148.53 2,864,068 +0.36(+0.25%)
Oct 24, 2016 148.49 148.74 147.52 148.17 2,296,556 +0.38(+0.26%)
Oct 21, 2016 146.24 147.98 145.96 147.79 2,368,978 +0.13(+0.09%)
Oct 20, 2016 147.22 148.74 147.05 147.65 2,920,605 +0.00(+0.00%)
Oct 19, 2016 146.69 148.64 146.53 147.65 4,344,664 +1.59(+1.09%)
Oct 18, 2016 145.54 146.77 144.77 146.06 5,297,762 +3.07(+2.15%)
Oct 17, 2016 144.26 144.91 142.53 142.99 3,615,542 -1.29(-0.89%)
Oct 14, 2016 145.19 146.33 143.09 144.28 6,243,118 +2.62(+1.85%)
Oct 13, 2016 141.81 141.83 140.04 141.66 3,206,823 -1.59(-1.11%)
Oct 12, 2016 143.03 143.83 142.40 143.25 2,842,195 +0.22(+0.15%)
Oct 11, 2016 143.70 144.50 142.07 143.03 3,167,386 -1.69(-1.17%)
Oct 10, 2016 144.28 145.32 143.92 144.72 2,992,542 +1.02(+0.71%)
Oct 07, 2016 141.72 143.81 140.66 143.69 4,006,889 +2.27(+1.60%)
Oct 06, 2016 141.45 141.54 139.46 141.43 3,378,093 +0.63(+0.45%)
Oct 05, 2016 138.19 140.94 137.92 140.79 3,011,705 +3.50(+2.55%)
Oct 04, 2016 136.43 138.89 136.42 137.30 2,918,805 +1.01(+0.74%)
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.