Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 156.32 158.46 155.90 157.08 3,431,250 +0.71(+0.45%)
Aug 28, 2015 156.24 157.29 155.13 156.37 2,897,225 -0.68(-0.43%)
Aug 27, 2015 155.06 157.59 153.91 157.05 4,576,346 +3.99(+2.61%)
Aug 26, 2015 151.93 153.61 148.66 153.06 6,700,769 +5.13(+3.47%)
Aug 25, 2015 154.29 155.49 147.50 147.93 8,678,039 -1.03(-0.69%)
Aug 24, 2015 148.13 155.12 142.85 148.96 8,654,164 -6.87(-4.41%)
Aug 21, 2015 160.74 161.52 155.70 155.83 6,513,306 -7.48(-4.58%)
Aug 20, 2015 164.70 165.36 163.31 163.31 3,782,974 -3.49(-2.09%)
Aug 19, 2015 166.02 168.29 165.29 166.79 3,278,680 -0.19(-0.11%)
Aug 18, 2015 167.76 168.58 166.98 166.98 2,006,455 -1.15(-0.69%)
Aug 17, 2015 166.84 168.38 165.82 168.14 1,928,464 +0.46(+0.27%)
Aug 14, 2015 166.69 168.12 166.62 167.68 4,297,648 +1.06(+0.64%)
Aug 13, 2015 166.60 167.62 165.66 166.62 4,040,391 -0.32(-0.19%)
Aug 12, 2015 165.92 167.29 163.17 166.94 3,360,984 -0.47(-0.28%)
Aug 11, 2015 168.91 169.26 166.55 167.42 3,076,964 -3.54(-2.07%)
Aug 10, 2015 169.81 171.45 169.61 170.96 1,976,255 +2.10(+1.24%)
Aug 07, 2015 170.40 171.52 167.93 168.86 2,037,429 -1.37(-0.80%)
Aug 06, 2015 170.99 171.57 169.57 170.23 1,790,044 -0.51(-0.30%)
Aug 05, 2015 171.76 172.46 170.10 170.74 1,849,993 +0.44(+0.26%)
Aug 04, 2015 170.16 171.94 169.99 170.30 1,746,884 +0.40(+0.23%)
Aug 03, 2015 170.78 170.94 168.36 169.90 2,500,473 -0.32(-0.19%)
Jul 31, 2015 172.15 172.21 170.07 170.21 1,980,703 -1.77(-1.03%)
Jul 30, 2015 171.01 172.10 170.24 171.98 1,617,953 +0.30(+0.17%)
Jul 29, 2015 171.46 172.75 170.71 171.68 2,394,172 +0.50(+0.29%)
Jul 28, 2015 171.93 171.96 169.82 171.18 2,431,345 +1.01(+0.60%)
Jul 27, 2015 170.53 170.85 168.91 170.17 3,505,678 -1.93(-1.12%)
Jul 24, 2015 175.51 175.51 171.73 172.10 2,956,400 -3.07(-1.75%)
Jul 23, 2015 177.34 178.13 174.89 175.18 2,641,609 -1.83(-1.03%)
Jul 22, 2015 175.80 177.39 175.76 177.00 2,772,567 +1.45(+0.83%)
Jul 21, 2015 175.95 176.63 174.93 175.55 2,391,911 -0.74(-0.42%)
Jul 20, 2015 176.53 177.62 175.31 176.29 2,620,912 -0.06(-0.03%)
Jul 17, 2015 174.94 176.63 174.13 176.35 3,432,388 +1.06(+0.61%)
Jul 16, 2015 175.46 177.74 173.74 175.28 5,307,158 -1.48(-0.84%)
Jul 15, 2015 177.24 177.30 175.49 176.76 3,050,253 +0.66(+0.38%)
Jul 14, 2015 174.31 176.60 174.11 176.10 2,518,540 +1.69(+0.97%)
Jul 13, 2015 173.84 174.56 173.18 174.40 2,459,594 +2.43(+1.41%)
Jul 10, 2015 172.41 172.63 171.13 171.97 2,217,489 +1.97(+1.16%)
Jul 09, 2015 171.92 172.27 169.69 170.00 2,714,942 +0.62(+0.37%)
Jul 08, 2015 171.23 171.64 169.08 169.37 2,632,583 -3.44(-1.99%)
Jul 07, 2015 172.63 173.45 168.66 172.82 3,980,795 +0.14(+0.08%)
Jul 06, 2015 171.57 173.09 171.20 172.68 3,391,066 -0.96(-0.55%)
Jul 02, 2015 174.25 173.64 173.64 173.64 2,188,614 -0.61(-0.35%)
Jul 01, 2015 175.66 176.37 173.43 174.25 3,397,769 +0.95(+0.55%)
Jun 30, 2015 174.21 174.96 172.77 173.30 5,020,320 +0.95(+0.55%)
Jun 29, 2015 174.42 175.32 172.35 172.35 3,967,145 -4.58(-2.59%)
Jun 26, 2015 177.31 178.13 176.42 176.94 3,328,349 +0.29(+0.16%)
Jun 25, 2015 178.58 178.87 176.37 176.65 2,933,201 -1.34(-0.75%)
Jun 24, 2015 179.45 180.12 177.38 177.98 4,752,913 -3.29(-1.82%)
Jun 23, 2015 180.05 181.58 179.82 181.28 3,294,831 +1.57(+0.87%)
Jun 22, 2015 178.50 179.96 178.46 179.71 2,416,704 +2.75(+1.56%)
Jun 19, 2015 177.72 178.46 176.95 176.95 5,016,001 -1.17(-0.66%)
Jun 18, 2015 177.17 178.46 175.97 178.12 2,610,998 +1.39(+0.78%)
Jun 17, 2015 177.28 178.04 176.44 176.74 2,142,497 -0.52(-0.30%)
Jun 16, 2015 175.84 177.27 175.24 177.26 2,353,652 +1.49(+0.85%)
Jun 15, 2015 175.04 176.25 174.63 175.77 2,293,588 -1.08(-0.61%)
Jun 12, 2015 177.19 177.63 175.97 176.84 2,417,084 -0.73(-0.41%)
Jun 11, 2015 176.94 178.13 176.69 177.57 2,438,635 +0.67(+0.38%)
Jun 10, 2015 174.07 177.13 173.77 176.90 3,225,530 +3.41(+1.97%)
Jun 09, 2015 174.31 174.67 172.33 173.49 2,745,507 -0.64(-0.37%)
Jun 08, 2015 175.26 175.72 173.85 174.13 2,627,226 -0.55(-0.31%)
Jun 05, 2015 174.89 175.88 173.14 174.68 3,885,502 +1.31(+0.76%)
Jun 04, 2015 172.31 174.35 171.81 173.37 4,171,011 +0.48(+0.28%)
Jun 03, 2015 172.25 174.45 171.62 172.88 2,911,968 +1.54(+0.90%)
Jun 02, 2015 171.69 172.51 170.70 171.34 2,687,461 -1.14(-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.