Goldman Sachs Group (NY: GS )

484.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 125.69 126.15 124.50 125.51 6,558,986 -0.06(-0.05%)
Feb 26, 2016 125.13 127.01 124.53 125.57 7,088,915 +1.67(+1.35%)
Feb 25, 2016 122.02 124.58 121.37 123.90 5,140,826 +2.25(+1.85%)
Feb 24, 2016 119.58 121.72 117.22 121.65 6,836,146 +0.54(+0.45%)
Feb 23, 2016 123.69 123.73 120.39 121.11 5,084,548 -3.24(-2.61%)
Feb 22, 2016 124.69 125.35 123.88 124.35 5,127,340 +1.57(+1.28%)
Feb 19, 2016 122.85 123.46 121.54 122.78 6,290,640 -0.68(-0.55%)
Feb 18, 2016 126.41 127.03 123.16 123.46 7,054,246 -2.68(-2.13%)
Feb 17, 2016 126.03 126.92 125.62 126.15 6,675,349 +1.61(+1.29%)
Feb 16, 2016 125.03 125.76 123.23 124.54 12,201,362 +2.41(+1.98%)
Feb 12, 2016 120.14 122.13 122.13 122.13 10,780,078 +4.55(+3.87%)
Feb 11, 2016 119.85 120.69 116.21 117.58 12,266,039 -5.47(-4.44%)
Feb 10, 2016 125.36 128.19 123.03 123.05 9,104,311 -0.85(-0.69%)
Feb 09, 2016 121.62 125.32 121.27 123.90 8,277,147 -0.84(-0.67%)
Feb 08, 2016 128.56 128.56 121.39 124.73 10,384,051 -6.03(-4.61%)
Feb 05, 2016 131.69 133.47 130.12 130.77 5,499,466 -0.02(-0.01%)
Feb 04, 2016 127.28 132.00 127.04 130.78 5,471,633 +3.18(+2.50%)
Feb 03, 2016 127.45 128.57 122.86 127.60 7,051,537 +0.82(+0.65%)
Feb 02, 2016 131.21 131.21 125.49 126.78 7,545,873 -6.64(-4.98%)
Feb 01, 2016 134.06 134.55 132.43 133.43 3,545,762 -1.60(-1.18%)
Jan 29, 2016 132.58 135.05 131.86 135.02 5,848,607 +3.76(+2.87%)
Jan 28, 2016 129.55 132.09 127.47 131.26 5,136,233 +2.79(+2.17%)
Jan 27, 2016 128.36 132.41 128.03 128.47 6,164,930 -0.61(-0.47%)
Jan 26, 2016 126.30 130.46 126.36 129.08 6,267,141 +2.78(+2.20%)
Jan 25, 2016 130.71 130.82 126.30 126.30 6,036,626 -4.80(-3.66%)
Jan 22, 2016 129.19 131.20 128.59 131.09 6,681,260 +4.35(+3.44%)
Jan 21, 2016 128.68 129.67 126.61 126.74 6,862,931 -1.75(-1.37%)
Jan 20, 2016 128.79 131.16 126.74 128.49 11,209,481 -2.57(-1.96%)
Jan 19, 2016 131.68 132.68 129.78 131.06 6,995,934 +1.01(+0.78%)
Jan 15, 2016 130.96 130.05 130.05 130.05 7,463,122 -4.83(-3.58%)
Jan 14, 2016 133.97 135.81 131.01 134.88 5,109,662 +2.00(+1.51%)
Jan 13, 2016 139.12 139.65 131.98 132.87 6,284,277 -5.62(-4.06%)
Jan 12, 2016 139.48 140.53 136.48 138.49 5,314,190 -0.02(-0.01%)
Jan 11, 2016 137.90 139.12 136.51 138.51 5,248,330 +1.50(+1.09%)
Jan 08, 2016 139.36 140.75 136.75 137.01 5,898,738 -0.57(-0.41%)
Jan 07, 2016 139.29 141.66 136.73 137.58 6,802,092 -4.36(-3.07%)
Jan 06, 2016 143.17 143.76 141.32 141.94 6,626,679 -3.55(-2.44%)
Jan 05, 2016 147.68 148.34 144.51 145.49 5,407,107 -2.55(-1.72%)
Jan 04, 2016 146.91 148.08 145.22 148.04 4,446,164 -2.58(-1.71%)
Dec 31, 2015 151.40 150.62 150.62 150.62 2,122,560 -1.49(-0.98%)
Dec 30, 2015 153.17 153.38 151.97 152.11 1,811,992 -1.27(-0.83%)
Dec 29, 2015 152.79 153.93 152.52 153.38 2,212,235 +1.60(+1.05%)
Dec 28, 2015 151.91 152.05 150.30 151.79 2,062,050 -0.71(-0.47%)
Dec 24, 2015 152.33 152.50 152.50 152.50 1,325,298 -0.40(-0.26%)
Dec 23, 2015 151.02 152.94 150.82 152.90 2,833,239 +2.42(+1.61%)
Dec 22, 2015 149.51 151.01 147.97 150.47 2,766,561 +1.92(+1.29%)
Dec 21, 2015 148.34 148.89 146.95 148.55 2,958,659 +1.89(+1.29%)
Dec 18, 2015 151.44 152.02 146.58 146.66 8,065,722 -5.95(-3.90%)
Dec 17, 2015 156.18 157.03 152.61 152.61 3,358,717 -3.01(-1.93%)
Dec 16, 2015 153.78 156.18 151.84 155.62 3,817,778 +3.51(+2.31%)
Dec 15, 2015 149.58 153.17 149.47 152.11 4,066,648 +4.69(+3.18%)
Dec 14, 2015 147.65 149.29 144.50 147.42 6,103,564 -0.13(-0.09%)
Dec 11, 2015 150.16 150.52 146.65 147.56 4,487,132 -4.64(-3.05%)
Dec 10, 2015 151.26 153.72 150.69 152.20 2,643,012 +1.17(+0.77%)
Dec 09, 2015 152.12 154.49 150.29 151.03 4,674,531 -1.85(-1.21%)
Dec 08, 2015 153.71 154.17 151.97 152.87 3,187,015 -2.15(-1.39%)
Dec 07, 2015 158.79 158.89 154.61 155.02 4,187,715 -3.76(-2.37%)
Dec 04, 2015 155.12 159.31 154.40 158.78 4,208,547 +4.00(+2.59%)
Dec 03, 2015 159.34 160.17 154.39 154.78 4,305,882 -4.23(-2.66%)
Dec 02, 2015 161.55 162.00 158.63 159.01 2,174,334 -2.35(-1.46%)
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.