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 (%)
Aug 31, 2015 158.20 160.36 157.77 158.97 3,390,552 +0.72(+0.45%)
Aug 28, 2015 158.12 159.18 157.00 158.25 2,862,861 -0.68(-0.43%)
Aug 27, 2015 156.92 159.48 155.76 158.93 4,522,065 +4.04(+2.61%)
Aug 26, 2015 153.75 155.45 150.45 154.89 6,621,291 +5.19(+3.47%)
Aug 25, 2015 156.15 157.35 149.27 149.70 8,575,108 -1.04(-0.69%)
Aug 24, 2015 149.90 156.99 144.56 150.74 8,551,516 -6.96(-4.41%)
Aug 21, 2015 162.67 163.46 157.56 157.70 6,436,051 -7.57(-4.58%)
Aug 20, 2015 166.68 167.34 165.27 165.27 3,738,103 -3.53(-2.09%)
Aug 19, 2015 168.01 170.31 167.28 168.79 3,239,792 -0.19(-0.11%)
Aug 18, 2015 169.78 170.60 168.99 168.99 1,982,656 -1.17(-0.69%)
Aug 17, 2015 168.85 170.40 167.81 170.16 1,905,591 +0.46(+0.27%)
Aug 14, 2015 168.69 170.14 168.62 169.69 4,246,673 +1.07(+0.64%)
Aug 13, 2015 168.60 169.63 167.64 168.62 3,992,467 -0.33(-0.19%)
Aug 12, 2015 167.91 169.30 165.12 168.95 3,321,119 -0.48(-0.28%)
Aug 11, 2015 170.94 171.29 168.55 169.43 3,040,468 -3.59(-2.07%)
Aug 10, 2015 171.85 173.51 171.64 173.01 1,952,814 +2.12(+1.24%)
Aug 07, 2015 172.45 173.57 169.95 170.89 2,013,263 -1.39(-0.80%)
Aug 06, 2015 173.04 173.62 171.61 172.27 1,768,812 -0.51(-0.30%)
Aug 05, 2015 173.83 174.53 172.14 172.78 1,828,050 +0.44(+0.26%)
Aug 04, 2015 172.21 174.00 172.03 172.34 1,726,164 +0.40(+0.23%)
Aug 03, 2015 172.83 173.00 170.38 171.94 2,470,815 -0.32(-0.19%)
Jul 31, 2015 174.21 174.27 172.11 172.26 1,957,210 -1.79(-1.03%)
Jul 30, 2015 173.06 174.17 172.28 174.04 1,598,762 +0.30(+0.17%)
Jul 29, 2015 173.52 174.83 172.76 173.74 2,365,775 +0.50(+0.29%)
Jul 28, 2015 174.00 174.03 171.86 173.24 2,402,506 +1.03(+0.60%)
Jul 27, 2015 172.57 172.90 170.94 172.21 3,464,097 -1.96(-1.12%)
Jul 24, 2015 177.62 177.62 173.79 174.17 2,921,334 -3.11(-1.75%)
Jul 23, 2015 179.47 180.27 176.99 177.28 2,610,276 -1.85(-1.03%)
Jul 22, 2015 177.91 179.52 177.87 179.13 2,739,681 +1.47(+0.83%)
Jul 21, 2015 178.06 178.75 177.03 177.66 2,363,540 -0.75(-0.42%)
Jul 20, 2015 178.65 179.76 177.41 178.41 2,589,825 -0.06(-0.03%)
Jul 17, 2015 177.03 178.75 176.22 178.46 3,391,676 +1.07(+0.61%)
Jul 16, 2015 177.56 179.88 175.83 177.39 5,244,210 -1.50(-0.84%)
Jul 15, 2015 179.37 179.43 177.59 178.88 3,014,074 +0.67(+0.38%)
Jul 14, 2015 176.41 178.72 176.19 178.21 2,488,667 +1.71(+0.97%)
Jul 13, 2015 175.93 176.66 175.26 176.50 2,430,421 +2.46(+1.41%)
Jul 10, 2015 174.48 174.70 173.19 174.04 2,191,187 +2.00(+1.16%)
Jul 09, 2015 173.99 174.34 171.73 172.04 2,682,739 +0.63(+0.37%)
Jul 08, 2015 173.29 173.70 171.10 171.41 2,601,357 -3.49(-1.99%)
Jul 07, 2015 174.70 175.53 170.69 174.89 3,933,578 +0.14(+0.08%)
Jul 06, 2015 173.63 175.16 173.26 174.75 3,350,845 -0.97(-0.55%)
Jul 02, 2015 176.35 175.72 175.72 175.72 2,162,655 -0.62(-0.35%)
Jul 01, 2015 177.77 178.49 175.51 176.35 3,357,467 +0.97(+0.55%)
Jun 30, 2015 176.31 177.06 174.84 175.38 4,960,774 +0.96(+0.55%)
Jun 29, 2015 176.51 177.42 174.42 174.42 3,920,090 -4.64(-2.59%)
Jun 26, 2015 179.44 180.27 178.54 179.06 3,288,871 +0.29(+0.16%)
Jun 25, 2015 180.72 181.02 178.49 178.77 2,898,410 -1.35(-0.75%)
Jun 24, 2015 181.60 182.28 179.50 180.12 4,696,539 -3.34(-1.82%)
Jun 23, 2015 182.21 183.76 181.97 183.45 3,255,750 +1.59(+0.87%)
Jun 22, 2015 180.65 182.12 180.60 181.87 2,388,039 +2.79(+1.56%)
Jun 19, 2015 179.86 180.60 179.08 179.08 4,956,506 -1.18(-0.66%)
Jun 18, 2015 179.29 180.60 178.09 180.26 2,580,028 +1.40(+0.78%)
Jun 17, 2015 179.41 180.18 178.56 178.86 2,117,085 -0.53(-0.29%)
Jun 16, 2015 177.95 179.40 177.35 179.39 2,325,735 +1.51(+0.85%)
Jun 15, 2015 177.15 178.36 176.72 177.88 2,266,384 -1.09(-0.61%)
Jun 12, 2015 179.32 179.76 178.09 178.97 2,388,414 -0.74(-0.41%)
Jun 11, 2015 179.06 180.26 178.81 179.71 2,409,710 +0.68(+0.38%)
Jun 10, 2015 176.16 179.25 175.86 179.03 3,187,272 +3.45(+1.97%)
Jun 09, 2015 176.40 176.77 174.40 175.57 2,712,942 -0.65(-0.37%)
Jun 08, 2015 177.36 177.82 175.94 176.22 2,596,064 -0.55(-0.31%)
Jun 05, 2015 176.99 177.99 175.22 176.78 3,839,416 +1.33(+0.76%)
Jun 04, 2015 174.38 176.45 173.88 175.45 4,121,538 +0.49(+0.28%)
Jun 03, 2015 174.31 176.54 173.68 174.96 2,877,428 +1.56(+0.90%)
Jun 02, 2015 173.75 174.58 172.75 173.40 2,655,584 -1.16(-0.66%)
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.