Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 159.93 160.21 157.81 158.02 3,312,357 -2.01(-1.26%)
Oct 29, 2015 160.97 161.78 159.57 160.04 3,640,375 -1.21(-0.75%)
Oct 28, 2015 157.36 161.38 156.90 161.24 3,834,625 +4.22(+2.69%)
Oct 27, 2015 156.76 157.46 155.50 157.02 2,292,712 -0.59(-0.37%)
Oct 26, 2015 157.69 158.45 157.28 157.61 3,053,734 +1.27(+0.81%)
Oct 23, 2015 156.05 157.06 155.44 156.34 3,483,305 +1.63(+1.06%)
Oct 22, 2015 151.90 155.24 151.87 154.70 3,095,974 +3.25(+2.15%)
Oct 21, 2015 156.95 156.95 151.32 151.45 4,402,355 -4.90(-3.13%)
Oct 20, 2015 156.09 156.74 154.99 156.35 3,246,561 -0.19(-0.12%)
Oct 19, 2015 154.64 157.18 154.36 156.54 3,162,950 +0.47(+0.30%)
Oct 16, 2015 156.02 157.31 154.76 156.07 3,532,844 +0.19(+0.12%)
Oct 15, 2015 148.95 156.55 148.13 155.88 6,786,854 +4.59(+3.04%)
Oct 14, 2015 152.32 153.57 150.98 151.29 3,858,450 -1.23(-0.81%)
Oct 13, 2015 151.34 154.35 151.28 152.52 3,463,248 +0.62(+0.41%)
Oct 12, 2015 152.38 152.72 150.87 151.90 3,630,507 +0.88(+0.58%)
Oct 09, 2015 152.51 153.63 150.19 151.02 3,956,902 -1.58(-1.04%)
Oct 08, 2015 152.70 153.78 151.49 152.60 3,860,230 -0.98(-0.64%)
Oct 07, 2015 153.22 154.90 152.16 153.58 3,078,937 +1.61(+1.06%)
Oct 06, 2015 151.87 152.78 151.26 151.97 2,205,824 -0.32(-0.21%)
Oct 05, 2015 150.21 152.60 149.88 152.29 4,048,107 +3.11(+2.08%)
Oct 02, 2015 145.08 149.26 143.17 149.18 5,303,620 +0.83(+0.56%)
Oct 01, 2015 146.98 148.47 145.84 148.35 4,286,565 +1.91(+1.30%)
Sep 30, 2015 147.13 147.56 145.10 146.44 3,476,738 +1.60(+1.11%)
Sep 29, 2015 145.81 146.06 141.17 144.84 5,243,400 -0.98(-0.67%)
Sep 28, 2015 150.41 150.41 145.59 145.82 4,625,686 -5.74(-3.79%)
Sep 25, 2015 151.03 152.64 150.15 151.56 3,591,021 +2.46(+1.65%)
Sep 24, 2015 149.73 150.00 147.34 149.10 4,638,504 -2.11(-1.39%)
Sep 23, 2015 151.54 151.86 149.81 151.21 3,242,328 -0.26(-0.17%)
Sep 22, 2015 152.45 152.55 150.03 151.47 4,944,134 -3.06(-1.98%)
Sep 21, 2015 154.49 155.42 153.14 154.53 3,496,873 +2.03(+1.33%)
Sep 18, 2015 154.40 154.55 152.17 152.50 7,747,882 -4.64(-2.95%)
Sep 17, 2015 158.82 160.61 156.76 157.14 4,404,842 -1.85(-1.16%)
Sep 16, 2015 158.41 159.54 157.26 158.99 3,224,664 +1.00(+0.63%)
Sep 15, 2015 155.73 158.46 155.24 157.98 3,669,658 +2.96(+1.91%)
Sep 14, 2015 156.42 156.64 154.49 155.02 3,258,521 -1.12(-0.72%)
Sep 11, 2015 156.28 156.61 154.50 156.15 3,009,962 -0.54(-0.34%)
Sep 10, 2015 156.30 158.29 155.72 156.68 3,609,390 +0.19(+0.12%)
Sep 09, 2015 159.75 161.61 156.14 156.49 5,643,575 -0.17(-0.11%)
Sep 08, 2015 155.00 157.02 154.78 156.66 3,630,830 +4.63(+3.05%)
Sep 04, 2015 153.61 152.02 152.02 152.02 5,096,840 -3.94(-2.53%)
Sep 03, 2015 155.92 158.35 155.31 155.97 3,443,440 +0.46(+0.30%)
Sep 02, 2015 155.81 156.61 153.82 155.50 3,611,551 +2.01(+1.31%)
Sep 01, 2015 155.28 157.16 152.61 153.49 6,518,092 -5.46(-3.44%)
Aug 31, 2015 158.18 160.34 157.75 158.95 3,390,894 +0.72(+0.45%)
Aug 28, 2015 158.10 159.16 156.98 158.24 2,863,149 -0.68(-0.43%)
Aug 27, 2015 156.90 159.46 155.74 158.92 4,522,521 +4.04(+2.61%)
Aug 26, 2015 153.74 155.43 150.44 154.88 6,621,958 +5.19(+3.47%)
Aug 25, 2015 156.13 157.34 149.26 149.69 8,575,972 -1.04(-0.69%)
Aug 24, 2015 149.89 156.97 144.55 150.73 8,552,378 -6.95(-4.41%)
Aug 21, 2015 162.66 163.44 157.55 157.68 6,436,699 -7.57(-4.58%)
Aug 20, 2015 166.66 167.32 165.25 165.25 3,738,480 -3.53(-2.09%)
Aug 19, 2015 168.00 170.29 167.26 168.78 3,240,118 -0.19(-0.11%)
Aug 18, 2015 169.76 170.58 168.97 168.97 1,982,856 -1.17(-0.69%)
Aug 17, 2015 168.83 170.38 167.80 170.14 1,905,783 +0.46(+0.27%)
Aug 14, 2015 168.68 170.12 168.60 169.68 4,247,101 +1.07(+0.64%)
Aug 13, 2015 168.59 169.62 167.63 168.60 3,992,870 -0.33(-0.19%)
Aug 12, 2015 167.90 169.28 165.11 168.93 3,321,454 -0.48(-0.28%)
Aug 11, 2015 170.92 171.27 168.53 169.41 3,040,774 -3.59(-2.07%)
Aug 10, 2015 171.84 173.49 171.62 172.99 1,953,011 +2.12(+1.24%)
Aug 07, 2015 172.43 173.56 169.93 170.87 2,013,466 -1.38(-0.80%)
Aug 06, 2015 173.02 173.61 171.59 172.25 1,768,991 -0.51(-0.30%)
Aug 05, 2015 173.81 174.51 172.12 172.77 1,828,234 +0.44(+0.26%)
Aug 04, 2015 172.19 173.99 172.01 172.32 1,726,338 +0.40(+0.23%)
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.