Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 136.94 139.05 135.10 138.07 5,247,994 +1.99(+1.46%)
Sep 29, 2016 139.88 140.38 135.08 136.09 4,357,893 -3.85(-2.75%)
Sep 28, 2016 139.85 140.23 138.43 139.94 1,952,565 +0.48(+0.34%)
Sep 27, 2016 137.60 139.94 136.83 139.46 3,039,554 +1.21(+0.87%)
Sep 26, 2016 140.27 140.39 137.84 138.25 3,237,890 -3.12(-2.21%)
Sep 23, 2016 143.62 143.92 141.31 141.38 3,995,898 -2.47(-1.72%)
Sep 22, 2016 144.22 144.98 143.58 143.85 2,882,200 +0.85(+0.59%)
Sep 21, 2016 143.34 144.08 142.06 143.01 2,725,600 +0.48(+0.34%)
Sep 20, 2016 143.56 144.08 142.46 142.53 1,790,710 +0.22(+0.16%)
Sep 19, 2016 143.27 144.10 141.85 142.31 2,371,881 +0.18(+0.13%)
Sep 16, 2016 143.71 143.88 141.79 142.12 5,296,738 -1.78(-1.24%)
Sep 15, 2016 141.94 144.49 141.92 143.91 1,946,019 +1.64(+1.16%)
Sep 14, 2016 142.98 143.72 141.77 142.26 2,330,953 -0.72(-0.50%)
Sep 13, 2016 144.30 145.52 142.45 142.98 3,256,588 -3.48(-2.37%)
Sep 12, 2016 142.99 146.98 142.33 146.46 3,092,687 +2.13(+1.48%)
Sep 09, 2016 146.26 147.62 144.27 144.32 3,984,881 -2.65(-1.80%)
Sep 08, 2016 144.99 147.16 144.44 146.97 3,540,900 +1.70(+1.17%)
Sep 07, 2016 144.44 145.73 144.39 145.27 1,850,497 +0.29(+0.20%)
Sep 06, 2016 144.45 145.37 143.38 144.98 2,376,792 +0.13(+0.09%)
Sep 02, 2016 144.28 144.85 144.85 144.85 2,041,058 +0.57(+0.40%)
Sep 01, 2016 145.55 145.61 142.69 144.27 3,320,908 -0.81(-0.56%)
Aug 31, 2016 144.91 145.75 143.38 145.09 4,307,641 +0.08(+0.05%)
Aug 30, 2016 142.31 145.13 142.50 145.01 3,424,462 +2.70(+1.90%)
Aug 29, 2016 142.08 143.16 141.70 142.31 3,073,201 +0.77(+0.54%)
Aug 26, 2016 142.22 143.34 141.03 141.55 2,816,727 +0.06(+0.04%)
Aug 25, 2016 140.79 141.60 140.39 141.49 1,690,075 +0.51(+0.36%)
Aug 24, 2016 141.38 142.17 140.59 140.97 2,386,513 -0.67(-0.47%)
Aug 23, 2016 142.42 143.15 141.55 141.64 2,304,243 -0.15(-0.11%)
Aug 22, 2016 141.57 142.35 140.62 141.79 1,697,989 +0.03(+0.02%)
Aug 19, 2016 141.03 142.34 140.29 141.77 2,158,530 +0.14(+0.10%)
Aug 18, 2016 141.01 142.05 140.40 141.62 2,052,702 +0.33(+0.23%)
Aug 17, 2016 141.52 141.84 140.50 141.29 2,417,699 +0.02(+0.01%)
Aug 16, 2016 140.71 142.22 140.48 141.27 2,959,263 +0.09(+0.06%)
Aug 15, 2016 139.75 141.44 139.69 141.19 2,604,464 +1.96(+1.41%)
Aug 12, 2016 138.73 139.33 138.22 139.23 1,689,462 -0.52(-0.37%)
Aug 11, 2016 138.33 140.08 138.10 139.75 2,143,065 +1.42(+1.03%)
Aug 10, 2016 139.40 139.52 138.17 138.32 1,941,915 -1.07(-0.76%)
Aug 09, 2016 138.59 140.36 138.59 139.39 2,294,616 +0.52(+0.37%)
Aug 08, 2016 138.25 139.85 138.17 138.87 2,657,726 +0.63(+0.46%)
Aug 05, 2016 136.24 138.27 135.77 138.24 3,137,873 +3.45(+2.56%)
Aug 04, 2016 134.94 135.52 134.25 134.79 2,351,791 -0.25(-0.18%)
Aug 03, 2016 133.43 135.56 133.20 135.04 2,678,900 +1.94(+1.46%)
Aug 02, 2016 134.45 135.14 132.51 133.09 3,731,752 -1.81(-1.34%)
Aug 01, 2016 135.44 136.39 134.69 134.90 2,715,519 -0.54(-0.40%)
Jul 29, 2016 136.04 136.62 135.30 135.44 2,800,288 -1.47(-1.07%)
Jul 28, 2016 136.61 137.27 135.47 136.91 2,400,716 -0.39(-0.29%)
Jul 27, 2016 137.48 138.31 136.80 137.30 2,717,467 -0.14(-0.10%)
Jul 26, 2016 137.03 137.73 135.96 137.44 2,518,466 +0.55(+0.40%)
Jul 25, 2016 136.15 137.59 136.12 136.89 2,293,633 +0.09(+0.06%)
Jul 22, 2016 136.70 137.08 136.34 136.80 2,124,311 +0.31(+0.22%)
Jul 21, 2016 137.91 138.07 136.26 136.50 3,514,365 -1.47(-1.06%)
Jul 20, 2016 138.63 138.92 135.79 137.96 4,160,017 +0.31(+0.22%)
Jul 19, 2016 138.18 139.93 137.08 137.66 6,331,426 -1.64(-1.18%)
Jul 18, 2016 138.47 139.94 138.17 139.29 5,548,103 +1.44(+1.05%)
Jul 15, 2016 138.89 139.13 137.05 137.85 3,609,594 -0.77(-0.55%)
Jul 14, 2016 136.70 139.22 136.46 138.62 5,964,931 +3.94(+2.93%)
Jul 13, 2016 133.90 134.98 133.17 134.68 5,014,207 +0.85(+0.64%)
Jul 12, 2016 131.34 134.11 131.27 133.83 6,002,675 +4.03(+3.11%)
Jul 11, 2016 129.20 130.47 129.10 129.79 3,566,950 +1.54(+1.20%)
Jul 08, 2016 127.38 128.71 125.37 128.25 3,847,626 +2.88(+2.30%)
Jul 07, 2016 124.51 126.30 124.45 125.37 3,022,895 +1.21(+0.98%)
Jul 06, 2016 121.91 124.46 121.63 124.16 3,449,021 +0.96(+0.78%)
Jul 05, 2016 125.13 125.32 122.24 123.19 4,623,188 -3.24(-2.56%)
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.