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 29, 2014 146.62 147.27 147.27 147.27 3,114,224 +1.20(+0.82%)
Aug 28, 2014 145.57 146.15 144.62 146.07 2,385,996 -0.13(-0.09%)
Aug 27, 2014 146.65 146.65 145.58 146.20 2,524,727 +0.38(+0.26%)
Aug 26, 2014 146.29 146.80 145.75 145.82 3,805,899 +0.03(+0.02%)
Aug 25, 2014 144.85 147.43 144.64 145.80 3,739,061 +1.97(+1.37%)
Aug 22, 2014 143.73 145.05 143.44 143.83 3,271,947 +0.26(+0.18%)
Aug 21, 2014 142.82 144.20 142.17 143.57 2,537,978 +0.92(+0.64%)
Aug 20, 2014 142.03 142.77 141.48 142.65 2,141,165 +0.06(+0.04%)
Aug 19, 2014 143.37 143.53 142.32 142.59 2,344,973 -0.48(-0.34%)
Aug 18, 2014 142.01 143.14 141.56 143.08 2,290,812 +2.17(+1.54%)
Aug 15, 2014 141.67 143.07 140.53 140.90 2,984,020 -0.68(-0.48%)
Aug 14, 2014 141.64 141.89 140.73 141.58 1,746,234 +0.30(+0.21%)
Aug 13, 2014 141.31 141.72 140.39 141.29 2,087,452 +0.03(+0.02%)
Aug 12, 2014 140.81 141.90 140.48 141.26 1,662,722 -0.11(-0.08%)
Aug 11, 2014 141.60 142.14 140.67 141.36 2,559,570 +0.16(+0.12%)
Aug 08, 2014 138.81 140.95 138.26 141.20 2,757,205 +2.59(+1.87%)
Aug 07, 2014 139.59 140.22 138.31 138.61 2,352,628 -0.52(-0.38%)
Aug 06, 2014 137.83 140.04 137.72 139.13 2,099,230 +0.26(+0.19%)
Aug 05, 2014 140.41 140.80 138.44 138.87 3,343,246 -1.86(-1.32%)
Aug 04, 2014 139.81 140.90 139.39 140.73 2,531,286 +1.18(+0.85%)
Aug 01, 2014 141.30 141.61 138.85 139.55 3,830,922 -2.15(-1.52%)
Jul 31, 2014 142.99 143.67 141.63 141.70 4,625,387 -2.37(-1.64%)
Jul 30, 2014 144.23 145.48 143.74 144.07 2,871,993 +0.18(+0.13%)
Jul 29, 2014 144.40 145.17 143.81 143.89 3,739,171 -0.34(-0.23%)
Jul 28, 2014 143.44 144.64 143.17 144.22 2,810,060 +0.45(+0.31%)
Jul 25, 2014 144.19 144.64 143.22 143.77 2,590,234 -0.71(-0.49%)
Jul 24, 2014 144.92 145.35 143.94 144.48 2,455,536 -0.46(-0.32%)
Jul 23, 2014 143.62 145.26 143.14 144.94 4,191,354 +1.48(+1.03%)
Jul 22, 2014 141.30 143.76 141.30 143.46 4,695,225 +2.71(+1.92%)
Jul 21, 2014 139.49 141.07 139.39 140.76 2,717,324 +0.21(+0.15%)
Jul 18, 2014 139.68 140.81 139.06 140.55 3,128,300 +1.09(+0.78%)
Jul 17, 2014 139.52 140.66 138.46 139.46 4,641,758 -0.27(-0.19%)
Jul 16, 2014 138.69 140.16 138.53 139.73 4,018,498 +1.07(+0.77%)
Jul 15, 2014 139.10 139.47 137.01 138.67 5,858,260 +1.78(+1.30%)
Jul 14, 2014 137.03 137.48 136.44 136.89 3,650,053 +1.80(+1.33%)
Jul 11, 2014 133.62 135.36 133.10 135.08 2,797,813 +1.13(+0.84%)
Jul 10, 2014 132.97 134.25 132.40 133.95 2,663,780 -1.03(-0.76%)
Jul 09, 2014 135.44 135.52 134.12 134.98 2,371,368 -0.20(-0.14%)
Jul 08, 2014 136.67 136.71 134.21 135.17 2,954,940 -2.35(-1.71%)
Jul 07, 2014 138.50 138.50 136.81 137.53 2,122,467 -1.38(-0.99%)
Jul 03, 2014 137.57 138.90 138.90 138.90 2,197,428 +2.11(+1.54%)
Jul 02, 2014 136.89 137.55 136.53 136.80 2,266,496 +0.06(+0.05%)
Jul 01, 2014 136.35 137.93 136.12 136.73 3,578,666 -0.52(-0.38%)
Jun 30, 2014 136.78 137.63 136.37 137.25 2,292,318 +0.54(+0.40%)
Jun 27, 2014 137.09 137.42 136.37 136.71 3,795,627 -1.01(-0.73%)
Jun 26, 2014 136.89 137.80 136.37 137.72 2,600,017 -0.30(-0.22%)
Jun 25, 2014 137.56 138.54 137.22 138.02 1,950,499 +0.12(+0.09%)
Jun 24, 2014 138.98 139.80 137.67 137.90 1,943,872 -1.65(-1.18%)
Jun 23, 2014 139.49 139.85 138.70 139.54 2,120,989 +0.33(+0.24%)
Jun 20, 2014 139.61 140.23 138.87 139.22 5,719,496 +0.09(+0.06%)
Jun 19, 2014 139.35 139.48 138.47 139.12 2,793,436 -0.11(-0.08%)
Jun 18, 2014 137.62 139.43 137.12 139.23 3,503,750 +1.34(+0.98%)
Jun 17, 2014 135.77 138.32 135.62 137.89 2,972,633 +1.94(+1.43%)
Jun 16, 2014 135.67 136.50 134.80 135.94 1,974,477 -0.03(-0.02%)
Jun 13, 2014 136.21 136.94 135.59 135.98 2,148,458 -0.06(-0.04%)
Jun 12, 2014 135.87 136.60 135.26 136.03 2,789,454 +0.43(+0.32%)
Jun 11, 2014 135.32 136.20 134.99 135.60 2,425,647 -0.76(-0.56%)
Jun 10, 2014 135.95 137.10 135.64 136.36 2,039,063 +0.14(+0.10%)
Jun 06, 2014 133.53 136.28 133.53 136.22 4,243,196 +2.96(+2.22%)
Jun 05, 2014 133.38 133.96 132.43 133.26 2,268,083 +0.16(+0.12%)
Jun 04, 2014 132.33 133.39 131.85 133.11 2,545,348 +0.48(+0.36%)
Jun 03, 2014 131.03 132.73 130.56 132.62 2,930,785 +1.45(+1.11%)
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.