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 (%)
Dec 31, 2014 162.19 159.87 159.87 159.87 1,899,682 -1.55(-0.96%)
Dec 30, 2014 161.24 162.07 160.48 161.42 1,377,417 -0.40(-0.24%)
Dec 29, 2014 161.30 162.45 160.68 161.81 1,491,172 +0.61(+0.38%)
Dec 26, 2014 161.73 162.06 161.16 161.20 1,232,165 -0.36(-0.22%)
Dec 24, 2014 162.16 161.56 161.56 161.56 841,689 +0.32(+0.20%)
Dec 23, 2014 161.11 161.74 160.61 161.24 2,844,511 +0.87(+0.54%)
Dec 22, 2014 159.94 160.42 158.98 160.37 3,693,435 +0.96(+0.60%)
Dec 19, 2014 158.57 160.83 158.38 159.41 5,817,658 +1.38(+0.87%)
Dec 18, 2014 155.06 158.07 154.90 158.03 4,994,919 +5.43(+3.56%)
Dec 17, 2014 151.85 153.82 151.45 152.61 6,037,431 +1.42(+0.94%)
Dec 16, 2014 151.72 154.17 150.44 151.19 5,069,619 -1.84(-1.20%)
Dec 15, 2014 156.90 157.37 152.92 153.03 5,587,919 -2.71(-1.74%)
Dec 12, 2014 158.12 158.88 155.11 155.73 4,654,530 -3.89(-2.44%)
Dec 11, 2014 159.18 160.78 158.77 159.63 3,844,414 +1.27(+0.80%)
Dec 10, 2014 161.23 161.65 158.03 158.36 7,888,515 -4.03(-2.48%)
Dec 09, 2014 159.75 162.66 159.10 162.39 5,529,056 +0.22(+0.14%)
Dec 08, 2014 161.20 163.35 160.43 162.17 3,291,782 +0.97(+0.60%)
Dec 05, 2014 158.95 162.42 158.80 161.20 4,395,742 +2.89(+1.82%)
Dec 04, 2014 157.35 158.64 156.67 158.31 3,811,496 +0.82(+0.52%)
Dec 03, 2014 156.50 158.21 156.15 157.49 3,697,500 +0.63(+0.40%)
Dec 02, 2014 156.14 157.48 155.72 156.86 3,774,725 +1.64(+1.06%)
Dec 01, 2014 155.06 155.57 153.07 155.22 2,985,074 -0.17(-0.11%)
Nov 28, 2014 155.39 156.29 155.15 155.40 1,449,092 +0.40(+0.26%)
Nov 26, 2014 156.14 154.99 154.99 154.99 2,461,854 -0.28(-0.18%)
Nov 25, 2014 156.62 156.62 154.73 155.27 4,470,337 -0.99(-0.64%)
Nov 24, 2014 156.32 156.94 155.94 156.26 2,467,715 +0.39(+0.25%)
Nov 21, 2014 157.46 157.57 155.69 155.87 2,880,160 -0.13(-0.08%)
Nov 20, 2014 154.41 156.09 154.19 156.00 3,466,537 +0.46(+0.30%)
Nov 19, 2014 155.97 156.20 154.72 155.54 2,748,960 -0.37(-0.24%)
Nov 18, 2014 155.90 156.75 155.87 155.91 2,201,923 -0.24(-0.15%)
Nov 17, 2014 155.81 157.19 155.57 156.15 1,938,091 -0.04(-0.03%)
Nov 14, 2014 156.50 156.90 155.90 156.19 2,057,496 -0.21(-0.14%)
Nov 13, 2014 156.90 157.19 155.55 156.41 2,127,995 +0.05(+0.03%)
Nov 12, 2014 156.75 156.94 155.66 156.35 2,824,409 -1.40(-0.89%)
Nov 11, 2014 157.70 158.41 156.64 157.75 1,970,596 +0.07(+0.04%)
Nov 10, 2014 156.63 157.75 156.63 157.69 1,877,893 +0.90(+0.57%)
Nov 07, 2014 157.24 157.42 155.63 156.79 2,410,026 -0.24(-0.15%)
Nov 06, 2014 156.52 157.39 156.03 157.03 2,329,760 +0.95(+0.61%)
Nov 05, 2014 157.51 157.75 155.89 156.08 3,820,647 -0.35(-0.23%)
Nov 04, 2014 156.59 157.00 155.24 156.43 2,465,942 -0.46(-0.29%)
Nov 03, 2014 156.50 157.84 156.00 156.89 2,795,284 +0.69(+0.44%)
Oct 31, 2014 155.58 156.21 154.66 156.20 4,083,401 +2.48(+1.62%)
Oct 30, 2014 152.49 153.82 152.23 153.72 3,399,258 +0.73(+0.48%)
Oct 29, 2014 152.99 154.00 152.42 152.99 4,109,783 -0.20(-0.13%)
Oct 28, 2014 151.41 153.18 150.62 153.18 3,693,421 +1.98(+1.31%)
Oct 27, 2014 150.34 151.41 150.74 151.20 2,905,139 +0.46(+0.31%)
Oct 24, 2014 148.21 150.85 147.99 150.74 3,528,419 +2.71(+1.83%)
Oct 23, 2014 147.00 148.89 146.93 148.03 4,131,185 +2.66(+1.83%)
Oct 22, 2014 148.44 148.64 145.38 145.38 3,756,328 -2.75(-1.86%)
Oct 21, 2014 147.34 148.28 146.64 148.13 3,226,709 +1.92(+1.32%)
Oct 20, 2014 144.88 145.45 144.55 146.21 2,807,101 +0.76(+0.53%)
Oct 17, 2014 144.53 145.96 143.96 145.45 6,022,052 +3.56(+2.51%)
Oct 16, 2014 141.43 144.41 141.32 141.89 9,485,056 -3.83(-2.63%)
Oct 15, 2014 145.10 146.30 141.01 145.72 7,699,942 -1.20(-0.82%)
Oct 14, 2014 147.56 149.46 146.15 146.92 4,326,748 -0.06(-0.04%)
Oct 13, 2014 148.81 150.61 146.75 146.97 4,179,993 -1.32(-0.89%)
Oct 10, 2014 149.28 150.41 148.07 148.30 5,358,695 -0.73(-0.49%)
Oct 09, 2014 152.77 153.06 148.60 149.03 5,951,631 -4.41(-2.88%)
Oct 08, 2014 151.30 153.74 149.75 153.44 3,848,718 +2.33(+1.55%)
Oct 07, 2014 153.38 153.38 150.96 151.11 3,559,038 -3.03(-1.96%)
Oct 06, 2014 155.44 155.80 153.86 154.14 2,357,962 -0.49(-0.31%)
Oct 03, 2014 151.78 155.01 151.74 154.62 3,979,115 +4.27(+2.84%)
Oct 02, 2014 148.48 150.81 148.47 150.35 3,393,471 +1.79(+1.21%)
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.