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 27, 2015 158.18 159.27 157.02 157.02 3,109,148 -1.99(-1.25%)
Feb 26, 2015 157.62 159.24 157.20 159.02 2,953,966 +0.89(+0.56%)
Feb 25, 2015 157.99 158.73 157.09 158.12 3,365,429 -0.41(-0.26%)
Feb 24, 2015 156.73 159.41 156.44 158.54 3,185,483 +1.58(+1.00%)
Feb 23, 2015 157.32 157.32 156.10 156.96 2,019,721 -0.99(-0.63%)
Feb 20, 2015 155.34 158.06 154.27 157.95 2,809,407 +1.98(+1.27%)
Feb 19, 2015 154.79 156.58 154.46 155.97 1,782,767 +0.36(+0.23%)
Feb 18, 2015 156.33 156.74 154.91 155.61 2,243,319 -1.11(-0.71%)
Feb 17, 2015 155.70 157.23 155.31 156.72 2,574,437 +0.84(+0.54%)
Feb 13, 2015 156.60 155.88 155.88 155.88 3,298,376 -0.64(-0.41%)
Feb 12, 2015 155.26 156.71 154.56 156.53 3,711,180 +1.76(+1.14%)
Feb 11, 2015 151.81 155.21 151.55 154.77 4,945,967 +2.55(+1.67%)
Feb 10, 2015 151.22 152.42 150.40 152.22 3,099,453 +1.93(+1.28%)
Feb 09, 2015 149.85 150.89 149.41 150.29 2,910,228 -1.00(-0.66%)
Feb 06, 2015 150.15 152.27 149.40 151.29 3,941,578 +2.19(+1.47%)
Feb 05, 2015 148.00 149.78 147.82 149.09 2,941,064 +1.64(+1.11%)
Feb 04, 2015 147.40 149.04 147.25 147.45 3,597,892 -1.20(-0.81%)
Feb 03, 2015 145.17 148.85 145.09 148.66 4,566,785 +3.92(+2.71%)
Feb 02, 2015 142.68 144.83 142.07 144.74 3,599,308 +2.54(+1.79%)
Jan 30, 2015 143.62 144.90 142.12 142.20 3,682,686 -2.95(-2.03%)
Jan 29, 2015 142.83 145.41 142.74 145.15 2,934,875 +2.43(+1.70%)
Jan 28, 2015 146.59 146.78 142.66 142.73 3,657,723 -2.84(-1.95%)
Jan 27, 2015 146.18 147.34 145.41 145.56 4,043,011 -3.24(-2.18%)
Jan 26, 2015 147.40 149.28 146.86 148.81 3,317,872 -0.06(-0.04%)
Jan 23, 2015 149.64 150.92 148.81 148.86 3,787,457 -1.28(-0.85%)
Jan 22, 2015 147.48 150.59 146.19 150.14 7,551,380 +4.03(+2.76%)
Jan 21, 2015 143.96 147.13 142.54 146.11 4,530,710 +1.25(+0.87%)
Jan 20, 2015 146.45 147.08 143.70 144.85 4,373,854 -1.32(-0.90%)
Jan 16, 2015 145.76 148.54 143.56 146.17 6,212,772 -1.04(-0.71%)
Jan 15, 2015 148.65 149.78 146.40 147.21 3,813,009 -1.44(-0.97%)
Jan 14, 2015 149.43 150.53 146.89 148.65 6,205,423 -3.88(-2.54%)
Jan 13, 2015 153.88 156.19 151.24 152.53 3,328,375 -0.11(-0.08%)
Jan 12, 2015 154.53 154.67 151.85 152.64 2,522,128 -1.88(-1.22%)
Jan 09, 2015 157.10 157.79 154.20 154.52 2,401,494 -2.41(-1.53%)
Jan 08, 2015 156.17 157.38 156.09 156.93 2,368,210 +2.47(+1.60%)
Jan 07, 2015 154.11 155.05 153.22 154.46 2,299,363 +2.27(+1.49%)
Jan 06, 2015 155.30 155.60 151.70 152.19 4,159,537 -3.14(-2.02%)
Jan 05, 2015 159.23 160.04 154.63 155.34 4,142,543 -5.01(-3.12%)
Jan 02, 2015 161.08 161.43 158.93 160.34 2,276,694 +0.48(+0.30%)
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%)
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.