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 (%)
Feb 29, 2016 125.68 126.14 124.48 125.50 6,559,647 -0.06(-0.05%)
Feb 26, 2016 125.11 126.99 124.52 125.56 7,089,630 +1.67(+1.35%)
Feb 25, 2016 122.00 124.57 121.36 123.89 5,141,344 +2.25(+1.85%)
Feb 24, 2016 119.56 121.70 117.21 121.64 6,836,835 +0.54(+0.45%)
Feb 23, 2016 123.68 123.72 120.38 121.09 5,085,060 -3.24(-2.61%)
Feb 22, 2016 124.68 125.34 123.87 124.34 5,127,857 +1.57(+1.28%)
Feb 19, 2016 122.84 123.45 121.53 122.77 6,291,274 -0.68(-0.55%)
Feb 18, 2016 126.39 127.02 123.15 123.45 7,054,957 -2.68(-2.13%)
Feb 17, 2016 126.02 126.91 125.61 126.13 6,676,022 +1.60(+1.29%)
Feb 16, 2016 125.01 125.75 123.22 124.53 12,202,592 +2.41(+1.98%)
Feb 12, 2016 120.12 122.11 122.11 122.11 10,781,165 +4.55(+3.87%)
Feb 11, 2016 119.84 120.68 116.20 117.57 12,267,275 -5.47(-4.44%)
Feb 10, 2016 125.35 128.17 123.02 123.03 9,105,229 -0.85(-0.69%)
Feb 09, 2016 121.60 125.31 121.25 123.89 8,277,981 -0.84(-0.67%)
Feb 08, 2016 128.55 128.55 121.38 124.72 10,385,098 -6.03(-4.61%)
Feb 05, 2016 131.67 133.45 130.10 130.75 5,500,020 -0.02(-0.01%)
Feb 04, 2016 127.27 131.99 127.03 130.77 5,472,184 +3.18(+2.50%)
Feb 03, 2016 127.44 128.56 122.85 127.59 7,052,248 +0.82(+0.65%)
Feb 02, 2016 131.20 131.20 125.48 126.77 7,546,633 -6.64(-4.98%)
Feb 01, 2016 134.05 134.54 132.42 133.41 3,546,119 -1.60(-1.18%)
Jan 29, 2016 132.57 135.03 131.85 135.01 5,849,197 +3.76(+2.87%)
Jan 28, 2016 129.53 132.07 127.46 131.25 5,136,750 +2.79(+2.17%)
Jan 27, 2016 128.35 132.39 128.01 128.46 6,165,551 -0.61(-0.47%)
Jan 26, 2016 126.28 130.44 126.34 129.07 6,267,773 +2.78(+2.20%)
Jan 25, 2016 130.70 130.81 126.28 126.28 6,037,234 -4.80(-3.66%)
Jan 22, 2016 129.18 131.19 128.57 131.08 6,681,933 +4.35(+3.43%)
Jan 21, 2016 128.66 129.66 126.60 126.73 6,863,623 -1.75(-1.37%)
Jan 20, 2016 128.77 131.15 126.73 128.48 11,210,610 -2.57(-1.96%)
Jan 19, 2016 131.66 132.67 129.76 131.05 6,996,639 +1.01(+0.78%)
Jan 15, 2016 130.95 130.04 130.04 130.04 7,463,874 -4.83(-3.58%)
Jan 14, 2016 133.96 135.80 131.00 134.87 5,110,177 +2.01(+1.51%)
Jan 13, 2016 139.10 139.64 131.97 132.86 6,284,910 -5.62(-4.06%)
Jan 12, 2016 139.46 140.51 136.46 138.48 5,314,725 -0.02(-0.01%)
Jan 11, 2016 137.88 139.10 136.50 138.49 5,248,859 +1.50(+1.09%)
Jan 08, 2016 139.34 140.74 136.74 137.00 5,899,332 -0.57(-0.41%)
Jan 07, 2016 139.28 141.64 136.71 137.56 6,802,778 -4.36(-3.07%)
Jan 06, 2016 143.16 143.75 141.31 141.93 6,627,347 -3.55(-2.44%)
Jan 05, 2016 147.67 148.33 144.50 145.48 5,407,652 -2.55(-1.72%)
Jan 04, 2016 146.90 148.07 145.20 148.03 4,446,612 -2.58(-1.72%)
Dec 31, 2015 151.39 150.61 150.61 150.61 2,122,774 -1.49(-0.98%)
Dec 30, 2015 153.16 153.37 151.96 152.10 1,812,174 -1.27(-0.83%)
Dec 29, 2015 152.77 153.91 152.51 153.37 2,212,458 +1.60(+1.05%)
Dec 28, 2015 151.90 152.03 150.28 151.77 2,062,258 -0.71(-0.47%)
Dec 24, 2015 152.31 152.48 152.48 152.48 1,325,432 -0.40(-0.26%)
Dec 23, 2015 151.00 152.92 150.80 152.88 2,833,524 +2.42(+1.61%)
Dec 22, 2015 149.50 151.00 147.95 150.46 2,766,840 +1.92(+1.29%)
Dec 21, 2015 148.33 148.87 146.93 148.54 2,958,957 +1.89(+1.29%)
Dec 18, 2015 151.42 152.00 146.56 146.65 8,066,535 -5.95(-3.90%)
Dec 17, 2015 156.17 157.01 152.60 152.60 3,359,055 -3.01(-1.93%)
Dec 16, 2015 153.77 156.17 151.82 155.61 3,818,163 +3.51(+2.31%)
Dec 15, 2015 149.56 153.16 149.46 152.10 4,067,058 +4.69(+3.18%)
Dec 14, 2015 147.63 149.27 144.48 147.41 6,104,180 -0.13(-0.09%)
Dec 11, 2015 150.15 150.51 146.63 147.54 4,487,584 -4.64(-3.05%)
Dec 10, 2015 151.25 153.70 150.68 152.18 2,643,279 +1.17(+0.77%)
Dec 09, 2015 152.10 154.47 150.27 151.01 4,675,002 -1.85(-1.21%)
Dec 08, 2015 153.69 154.15 151.96 152.86 3,187,337 -2.15(-1.39%)
Dec 07, 2015 158.77 158.87 154.60 155.00 4,188,137 -3.76(-2.37%)
Dec 04, 2015 155.10 159.29 154.39 158.76 4,208,972 +4.00(+2.59%)
Dec 03, 2015 159.32 160.15 154.37 154.76 4,306,316 -4.23(-2.66%)
Dec 02, 2015 161.53 161.98 158.61 158.99 2,174,554 -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.