Goldman Sachs Group (NY: GS )

502.76 +18.18 (+3.75%)
Streaming Delayed Price Updated: 1:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 135.17 136.21 133.61 134.40 3,460,384 -0.04(-0.03%)
May 27, 2016 133.74 134.44 134.44 134.44 2,559,559 +0.81(+0.61%)
May 26, 2016 135.26 135.41 133.59 133.63 3,069,316 -1.70(-1.26%)
May 25, 2016 132.66 136.21 132.63 135.33 3,884,174 +3.07(+2.32%)
May 24, 2016 131.49 133.07 131.30 132.26 3,621,358 +1.80(+1.38%)
May 23, 2016 129.62 131.00 129.03 130.47 3,297,588 +0.79(+0.61%)
May 20, 2016 130.73 131.27 129.18 129.68 3,869,782 -0.16(-0.12%)
May 19, 2016 133.18 134.24 129.69 129.84 5,613,780 -4.40(-3.28%)
May 18, 2016 129.93 134.28 129.79 134.24 4,352,598 +4.44(+3.42%)
May 17, 2016 129.87 131.86 129.06 129.79 3,218,759 -0.61(-0.47%)
May 16, 2016 130.37 131.68 129.75 130.41 3,786,217 +0.03(+0.03%)
May 13, 2016 132.51 134.05 130.31 130.37 3,038,419 -2.29(-1.73%)
May 12, 2016 134.55 135.52 132.03 132.66 2,916,819 -1.13(-0.85%)
May 11, 2016 135.43 136.41 133.68 133.80 2,497,392 -1.68(-1.24%)
May 10, 2016 133.17 135.54 132.93 135.48 2,835,266 +3.28(+2.48%)
May 09, 2016 132.78 134.16 131.59 132.19 2,499,579 -1.12(-0.84%)
May 06, 2016 132.77 134.43 131.78 133.32 2,748,747 -0.57(-0.43%)
May 05, 2016 134.94 134.97 133.03 133.89 2,820,054 -0.45(-0.34%)
May 04, 2016 135.29 136.47 133.52 134.34 3,817,375 -2.58(-1.88%)
May 03, 2016 137.36 137.74 135.44 136.92 3,308,741 -2.55(-1.83%)
May 02, 2016 138.55 140.32 137.63 139.47 2,381,034 +1.74(+1.26%)
Apr 29, 2016 137.47 138.21 136.43 137.74 3,444,428 -0.15(-0.11%)
Apr 28, 2016 138.78 140.43 137.65 137.89 3,011,294 -2.21(-1.58%)
Apr 27, 2016 139.18 141.55 138.42 140.09 3,960,029 +0.91(+0.65%)
Apr 26, 2016 138.80 139.32 137.83 139.19 2,681,927 +0.63(+0.45%)
Apr 25, 2016 139.32 140.33 137.69 138.56 2,946,544 -1.39(-1.00%)
Apr 22, 2016 139.15 140.57 139.04 139.95 3,193,555 +1.20(+0.86%)
Apr 21, 2016 139.78 141.75 138.49 138.75 4,962,016 -1.39(-0.99%)
Apr 20, 2016 135.96 140.54 135.91 140.14 5,720,107 +3.63(+2.66%)
Apr 19, 2016 132.40 137.39 131.77 136.51 6,947,034 +3.05(+2.28%)
Apr 18, 2016 132.28 134.28 131.89 133.46 3,610,838 +0.42(+0.32%)
Apr 15, 2016 135.32 135.78 132.78 133.04 4,132,011 -2.01(-1.49%)
Apr 14, 2016 133.89 136.19 133.57 135.05 3,654,387 +0.89(+0.66%)
Apr 13, 2016 131.37 134.28 131.25 134.16 6,136,085 +4.65(+3.59%)
Apr 12, 2016 128.13 130.16 126.98 129.51 3,256,186 +1.77(+1.39%)
Apr 11, 2016 126.88 129.17 126.24 127.74 4,127,674 +1.61(+1.28%)
Apr 08, 2016 127.63 128.29 125.90 126.13 3,720,085 -0.11(-0.09%)
Apr 07, 2016 128.96 129.28 125.36 126.24 5,703,239 -4.01(-3.08%)
Apr 06, 2016 130.31 131.16 129.18 130.25 3,487,628 -0.14(-0.10%)
Apr 05, 2016 131.30 131.37 129.71 130.38 3,363,130 -2.03(-1.53%)
Apr 04, 2016 134.26 134.28 132.09 132.41 2,953,170 -1.72(-1.28%)
Apr 01, 2016 131.31 134.29 130.16 134.13 4,019,364 +2.38(+1.81%)
Mar 31, 2016 131.08 132.17 130.98 131.75 3,487,556 +0.40(+0.31%)
Mar 30, 2016 131.04 132.63 130.00 131.35 3,730,083 +1.23(+0.95%)
Mar 29, 2016 128.30 130.38 127.15 130.11 3,478,315 +1.00(+0.77%)
Mar 28, 2016 128.53 129.79 127.89 129.12 2,750,650 +0.71(+0.55%)
Mar 24, 2016 127.91 128.41 128.41 128.41 4,400,662 -0.91(-0.70%)
Mar 23, 2016 129.46 130.55 128.91 129.32 4,328,985 -0.10(-0.08%)
Mar 22, 2016 130.51 130.58 128.71 129.42 4,195,778 -1.75(-1.34%)
Mar 21, 2016 131.97 133.36 130.72 131.17 5,254,605 -1.10(-0.83%)
Mar 18, 2016 129.17 132.76 129.14 132.27 8,832,803 +3.94(+3.07%)
Mar 17, 2016 126.22 129.23 124.84 128.34 5,280,377 +1.99(+1.57%)
Mar 16, 2016 126.67 128.28 125.65 126.35 5,135,420 -1.25(-0.98%)
Mar 15, 2016 128.12 128.19 126.65 127.60 4,445,969 -1.23(-0.95%)
Mar 14, 2016 128.96 129.62 127.68 128.82 3,953,252 -0.38(-0.29%)
Mar 11, 2016 128.65 129.36 127.88 129.20 4,835,873 +2.45(+1.93%)
Mar 10, 2016 126.24 128.91 124.92 126.75 5,518,700 +0.93(+0.74%)
Mar 09, 2016 127.66 127.99 125.20 125.82 3,872,181 -1.42(-1.11%)
Mar 08, 2016 129.25 129.44 127.15 127.23 4,563,685 -3.15(-2.41%)
Mar 07, 2016 130.93 131.24 129.59 130.38 3,302,664 -1.25(-0.95%)
Mar 04, 2016 131.24 133.32 130.33 131.63 6,263,342 +1.27(+0.97%)
Mar 03, 2016 129.25 130.64 128.71 130.37 4,307,967 +0.95(+0.73%)
Mar 02, 2016 129.88 130.43 128.79 129.42 6,013,956 -0.38(-0.29%)
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.