Goldman Sachs Group (NY: GS )

416.28 +1.03 (+0.25%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 153.45 153.93 152.01 152.75 2,448,809 -0.22(-0.14%)
Sep 29, 2014 152.37 153.57 151.61 152.96 2,099,832 -1.07(-0.70%)
Sep 26, 2014 153.73 154.44 152.46 154.04 2,322,488 +0.86(+0.56%)
Sep 25, 2014 155.99 156.27 152.66 153.18 3,702,081 -3.09(-1.98%)
Sep 24, 2014 154.15 156.53 153.49 156.28 3,406,025 +2.26(+1.47%)
Sep 23, 2014 153.58 155.49 153.58 154.01 2,376,468 -0.17(-0.11%)
Sep 22, 2014 154.77 155.56 154.02 154.18 2,204,555 -0.76(-0.49%)
Sep 19, 2014 156.65 156.92 154.67 154.94 6,541,212 -1.41(-0.90%)
Sep 18, 2014 154.63 156.79 154.35 156.34 4,293,148 +2.55(+1.66%)
Sep 17, 2014 152.96 154.58 152.66 153.79 3,398,682 +0.65(+0.42%)
Sep 16, 2014 153.02 153.57 152.11 153.14 2,574,868 +0.05(+0.03%)
Sep 15, 2014 152.20 153.44 151.87 153.09 2,773,695 +0.67(+0.44%)
Sep 12, 2014 150.30 152.66 150.30 152.41 4,042,999 +1.80(+1.20%)
Sep 11, 2014 148.75 150.98 148.53 150.61 2,292,138 +0.94(+0.63%)
Sep 10, 2014 148.39 149.93 148.21 149.67 2,955,778 +2.06(+1.39%)
Sep 09, 2014 148.06 148.65 146.97 147.61 3,128,271 -2.25(-1.50%)
Sep 08, 2014 149.43 150.54 149.13 149.87 2,098,824 +0.30(+0.20%)
Sep 05, 2014 149.43 149.70 148.01 149.57 3,079,950 -0.28(-0.18%)
Sep 04, 2014 149.72 151.09 149.40 149.84 2,014,752 +0.40(+0.27%)
Sep 03, 2014 150.18 151.50 149.30 149.44 2,881,532 -0.14(-0.09%)
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.