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 (%)
Sep 30, 2015 145.41 145.82 143.39 144.72 3,518,116 +1.58(+1.11%)
Sep 29, 2015 144.10 144.34 139.51 143.14 5,305,805 -0.97(-0.67%)
Sep 28, 2015 148.64 148.64 143.88 144.11 4,680,739 -5.67(-3.79%)
Sep 25, 2015 149.25 150.84 148.39 149.78 3,633,760 +2.43(+1.65%)
Sep 24, 2015 147.97 148.23 145.60 147.35 4,693,710 -2.08(-1.39%)
Sep 23, 2015 149.76 150.08 148.04 149.43 3,280,916 -0.26(-0.17%)
Sep 22, 2015 150.66 150.75 148.26 149.69 5,002,977 -3.02(-1.98%)
Sep 21, 2015 152.67 153.59 151.34 152.71 3,538,491 +2.01(+1.33%)
Sep 18, 2015 152.58 152.73 150.38 150.70 7,840,094 -4.59(-2.96%)
Sep 17, 2015 156.96 158.72 154.92 155.29 4,457,266 -1.82(-1.16%)
Sep 16, 2015 156.55 157.66 155.41 157.12 3,263,042 +0.99(+0.63%)
Sep 15, 2015 153.90 156.60 153.41 156.12 3,713,333 +2.92(+1.91%)
Sep 14, 2015 154.58 154.80 152.67 153.20 3,297,303 -1.11(-0.72%)
Sep 11, 2015 154.44 154.77 152.68 154.31 3,045,785 -0.53(-0.34%)
Sep 10, 2015 154.46 156.43 153.89 154.84 3,652,347 +0.19(+0.12%)
Sep 09, 2015 157.87 159.71 154.30 154.65 5,710,742 -0.17(-0.11%)
Sep 08, 2015 153.18 155.18 152.96 154.82 3,674,043 +4.58(+3.05%)
Sep 04, 2015 151.80 150.24 150.24 150.24 5,157,501 -3.90(-2.53%)
Sep 03, 2015 154.08 156.49 153.48 154.13 3,484,422 +0.46(+0.30%)
Sep 02, 2015 153.97 154.77 152.01 153.68 3,654,534 +1.99(+1.31%)
Sep 01, 2015 153.45 155.31 150.82 151.69 6,595,667 -5.40(-3.44%)
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%)
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.