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 (%)
Jan 30, 2015 143.63 144.92 142.14 142.21 3,682,315 -2.95(-2.03%)
Jan 29, 2015 142.85 145.42 142.76 145.17 2,934,579 +2.42(+1.70%)
Jan 28, 2015 146.60 146.80 142.68 142.74 3,657,354 -2.84(-1.95%)
Jan 27, 2015 146.20 147.35 145.42 145.58 4,042,604 -3.24(-2.18%)
Jan 26, 2015 147.42 149.29 146.87 148.82 3,317,537 -0.06(-0.04%)
Jan 23, 2015 149.65 150.93 148.82 148.88 3,787,076 -1.28(-0.85%)
Jan 22, 2015 147.49 150.61 146.21 150.16 7,550,619 +4.03(+2.76%)
Jan 21, 2015 143.98 147.15 142.55 146.12 4,530,254 +1.25(+0.87%)
Jan 20, 2015 146.47 147.10 143.71 144.87 4,373,413 -1.32(-0.90%)
Jan 16, 2015 145.78 148.56 143.57 146.19 6,212,146 -1.04(-0.71%)
Jan 15, 2015 148.66 149.79 146.41 147.23 3,812,624 -1.44(-0.97%)
Jan 14, 2015 149.45 150.54 146.91 148.66 6,204,798 -3.88(-2.54%)
Jan 13, 2015 153.90 156.21 151.25 152.54 3,328,040 -0.12(-0.08%)
Jan 12, 2015 154.54 154.69 151.86 152.66 2,521,874 -1.88(-1.22%)
Jan 09, 2015 157.12 157.80 154.21 154.54 2,401,252 -2.41(-1.53%)
Jan 08, 2015 156.19 157.40 156.10 156.94 2,367,971 +2.47(+1.60%)
Jan 07, 2015 154.12 155.06 153.23 154.48 2,299,131 +2.27(+1.49%)
Jan 06, 2015 155.32 155.62 151.72 152.21 4,159,118 -3.14(-2.02%)
Jan 05, 2015 159.25 160.05 154.64 155.35 4,142,126 -5.01(-3.12%)
Jan 02, 2015 161.09 161.45 158.95 160.36 2,276,465 +0.48(+0.30%)
Dec 31, 2014 162.21 159.88 159.88 159.88 1,899,491 -1.55(-0.96%)
Dec 30, 2014 161.26 162.08 160.50 161.43 1,377,279 -0.40(-0.24%)
Dec 29, 2014 161.32 162.46 160.70 161.83 1,491,021 +0.61(+0.38%)
Dec 26, 2014 161.75 162.07 161.18 161.22 1,232,040 -0.36(-0.22%)
Dec 24, 2014 162.17 161.58 161.58 161.58 841,605 +0.32(+0.20%)
Dec 23, 2014 161.13 161.75 160.62 161.26 2,844,225 +0.88(+0.55%)
Dec 22, 2014 159.96 160.43 159.00 160.38 3,693,062 +0.96(+0.60%)
Dec 19, 2014 158.59 160.85 158.40 159.43 5,817,072 +1.38(+0.87%)
Dec 18, 2014 155.07 158.09 154.92 158.05 4,994,415 +5.43(+3.56%)
Dec 17, 2014 151.86 153.84 151.47 152.62 6,036,822 +1.42(+0.94%)
Dec 16, 2014 151.74 154.19 150.45 151.20 5,069,107 -1.84(-1.20%)
Dec 15, 2014 156.92 157.39 152.94 153.04 5,587,355 -2.71(-1.74%)
Dec 12, 2014 158.13 158.90 155.13 155.75 4,654,061 -3.89(-2.44%)
Dec 11, 2014 159.20 160.80 158.78 159.64 3,844,026 +1.27(+0.80%)
Dec 10, 2014 161.24 161.66 158.04 158.37 7,887,719 -4.03(-2.48%)
Dec 09, 2014 159.77 162.68 159.11 162.41 5,528,499 +0.22(+0.14%)
Dec 08, 2014 161.22 163.37 160.44 162.18 3,291,450 +0.96(+0.60%)
Dec 05, 2014 158.97 162.44 158.82 161.22 4,395,298 +2.89(+1.82%)
Dec 04, 2014 157.37 158.65 156.69 158.33 3,811,111 +0.82(+0.52%)
Dec 03, 2014 156.52 158.22 156.17 157.51 3,697,127 +0.63(+0.40%)
Dec 02, 2014 156.15 157.50 155.74 156.88 3,774,345 +1.64(+1.06%)
Dec 01, 2014 155.07 155.58 153.08 155.24 2,984,773 -0.17(-0.11%)
Nov 28, 2014 155.40 156.30 155.17 155.41 1,448,946 +0.40(+0.26%)
Nov 26, 2014 156.16 155.01 155.01 155.01 2,461,606 -0.28(-0.18%)
Nov 25, 2014 156.63 156.63 154.74 155.29 4,469,887 -1.00(-0.64%)
Nov 24, 2014 156.34 156.96 155.95 156.28 2,467,467 +0.40(+0.25%)
Nov 21, 2014 157.47 157.58 155.71 155.89 2,879,870 -0.13(-0.08%)
Nov 20, 2014 154.43 156.11 154.21 156.02 3,466,188 +0.46(+0.30%)
Nov 19, 2014 155.99 156.22 154.73 155.56 2,748,684 -0.37(-0.24%)
Nov 18, 2014 155.91 156.77 155.89 155.93 2,201,701 -0.24(-0.15%)
Nov 17, 2014 155.83 157.20 155.58 156.17 1,937,896 -0.04(-0.03%)
Nov 14, 2014 156.52 156.91 155.91 156.21 2,057,288 -0.21(-0.14%)
Nov 13, 2014 156.91 157.20 155.56 156.42 2,127,781 +0.05(+0.03%)
Nov 12, 2014 156.77 156.96 155.67 156.37 2,824,125 -1.40(-0.89%)
Nov 11, 2014 157.71 158.43 156.66 157.77 1,970,398 +0.07(+0.04%)
Nov 10, 2014 156.64 157.76 156.64 157.70 1,877,704 +0.90(+0.57%)
Nov 07, 2014 157.25 157.44 155.65 156.81 2,409,783 -0.24(-0.15%)
Nov 06, 2014 156.54 157.41 156.04 157.04 2,329,526 +0.95(+0.61%)
Nov 05, 2014 157.52 157.76 155.90 156.09 3,820,262 -0.35(-0.23%)
Nov 04, 2014 156.61 157.02 155.25 156.44 2,465,694 -0.46(-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.