Goldman Sachs Group (NY: GS )

498.53 -5.30 (-1.05%)
Streaming Delayed Price Updated: 10:47 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 156.31 158.44 155.88 157.07 3,431,596 +0.71(+0.45%)
Aug 28, 2015 156.22 157.27 155.12 156.36 2,897,517 -0.67(-0.43%)
Aug 27, 2015 155.04 157.57 153.90 157.03 4,576,807 +3.99(+2.61%)
Aug 26, 2015 151.91 153.59 148.65 153.04 6,701,444 +5.13(+3.47%)
Aug 25, 2015 154.28 155.47 147.49 147.91 8,678,914 -1.03(-0.69%)
Aug 24, 2015 148.11 155.11 142.83 148.94 8,655,036 -6.87(-4.41%)
Aug 21, 2015 160.73 161.51 155.68 155.81 6,513,962 -7.48(-4.58%)
Aug 20, 2015 164.69 165.34 163.29 163.29 3,783,355 -3.49(-2.09%)
Aug 19, 2015 166.00 168.27 165.27 166.78 3,279,011 -0.19(-0.11%)
Aug 18, 2015 167.75 168.56 166.97 166.97 2,006,657 -1.15(-0.69%)
Aug 17, 2015 166.83 168.36 165.81 168.12 1,928,659 +0.46(+0.27%)
Aug 14, 2015 166.68 168.10 166.60 167.66 4,298,081 +1.06(+0.64%)
Aug 13, 2015 166.59 167.61 165.64 166.60 4,040,798 -0.32(-0.19%)
Aug 12, 2015 165.91 167.27 163.15 166.93 3,361,323 -0.47(-0.28%)
Aug 11, 2015 168.89 169.24 166.54 167.40 3,077,274 -3.54(-2.07%)
Aug 10, 2015 169.80 171.43 169.59 170.94 1,976,454 +2.10(+1.24%)
Aug 07, 2015 170.39 171.50 167.91 168.84 2,037,634 -1.37(-0.80%)
Aug 06, 2015 170.97 171.55 169.56 170.21 1,790,225 -0.51(-0.30%)
Aug 05, 2015 171.75 172.44 170.08 170.72 1,850,180 +0.44(+0.26%)
Aug 04, 2015 170.15 171.92 169.97 170.28 1,747,060 +0.40(+0.23%)
Aug 03, 2015 170.76 170.93 168.34 169.88 2,500,725 -0.32(-0.19%)
Jul 31, 2015 172.13 172.19 170.06 170.20 1,980,902 -1.77(-1.03%)
Jul 30, 2015 170.99 172.09 170.22 171.96 1,618,116 +0.30(+0.17%)
Jul 29, 2015 171.44 172.74 170.69 171.66 2,394,413 +0.50(+0.29%)
Jul 28, 2015 171.91 171.95 169.81 171.17 2,431,590 +1.01(+0.60%)
Jul 27, 2015 170.51 170.84 168.89 170.15 3,506,031 -1.93(-1.12%)
Jul 24, 2015 175.49 175.49 171.71 172.09 2,956,698 -3.07(-1.75%)
Jul 23, 2015 177.32 178.11 174.87 175.16 2,641,875 -1.83(-1.03%)
Jul 22, 2015 175.78 177.38 175.74 176.99 2,772,846 +1.45(+0.83%)
Jul 21, 2015 175.93 176.61 174.91 175.53 2,392,152 -0.74(-0.42%)
Jul 20, 2015 176.51 177.61 175.29 176.27 2,621,176 -0.06(-0.03%)
Jul 17, 2015 174.92 176.61 174.11 176.33 3,432,734 +1.06(+0.61%)
Jul 16, 2015 175.44 177.72 173.72 175.27 5,307,693 -1.48(-0.84%)
Jul 15, 2015 177.22 177.28 175.47 176.74 3,050,560 +0.66(+0.38%)
Jul 14, 2015 174.30 176.58 174.09 176.08 2,518,794 +1.69(+0.97%)
Jul 13, 2015 173.82 174.54 173.17 174.39 2,459,842 +2.43(+1.41%)
Jul 10, 2015 172.40 172.61 171.12 171.96 2,217,713 +1.98(+1.16%)
Jul 09, 2015 171.91 172.25 169.67 169.98 2,715,215 +0.62(+0.37%)
Jul 08, 2015 171.22 171.62 169.06 169.36 2,632,848 -3.44(-1.99%)
Jul 07, 2015 172.61 173.43 168.64 172.80 3,981,196 +0.14(+0.08%)
Jul 06, 2015 171.56 173.07 171.18 172.66 3,391,408 -0.96(-0.55%)
Jul 02, 2015 174.24 173.62 173.62 173.62 2,188,835 -0.61(-0.35%)
Jul 01, 2015 175.64 176.35 173.41 174.24 3,398,111 +0.95(+0.55%)
Jun 30, 2015 174.20 174.94 172.75 173.28 5,020,826 +0.95(+0.55%)
Jun 29, 2015 174.40 175.30 172.34 172.34 3,967,544 -4.58(-2.59%)
Jun 26, 2015 177.29 178.11 176.40 176.92 3,328,684 +0.29(+0.16%)
Jun 25, 2015 178.56 178.85 176.35 176.63 2,933,496 -1.34(-0.75%)
Jun 24, 2015 179.43 180.10 177.36 177.96 4,753,392 -3.29(-1.82%)
Jun 23, 2015 180.03 181.57 179.80 181.26 3,295,163 +1.57(+0.87%)
Jun 22, 2015 178.49 179.94 178.44 179.69 2,416,948 +2.75(+1.56%)
Jun 19, 2015 177.71 178.44 176.94 176.94 5,016,507 -1.17(-0.66%)
Jun 18, 2015 177.15 178.44 175.96 178.10 2,611,261 +1.39(+0.78%)
Jun 17, 2015 177.27 178.02 176.42 176.72 2,142,713 -0.52(-0.30%)
Jun 16, 2015 175.82 177.25 175.22 177.24 2,353,889 +1.49(+0.85%)
Jun 15, 2015 175.03 176.23 174.61 175.75 2,293,819 -1.08(-0.61%)
Jun 12, 2015 177.18 177.62 175.96 176.83 2,417,327 -0.73(-0.41%)
Jun 11, 2015 176.92 178.11 176.67 177.56 2,438,881 +0.67(+0.38%)
Jun 10, 2015 174.06 177.11 173.76 176.88 3,225,855 +3.41(+1.97%)
Jun 09, 2015 174.29 174.65 172.31 173.47 2,745,784 -0.64(-0.37%)
Jun 08, 2015 175.24 175.70 173.83 174.11 2,627,491 -0.55(-0.31%)
Jun 05, 2015 174.87 175.86 173.12 174.66 3,885,894 +1.31(+0.76%)
Jun 04, 2015 172.29 174.34 171.80 173.35 4,171,431 +0.48(+0.28%)
Jun 03, 2015 172.23 174.43 171.61 172.87 2,912,261 +1.54(+0.90%)
Jun 02, 2015 171.67 172.50 170.68 171.32 2,687,731 -1.15(-0.66%)
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.