Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 174.20 174.94 172.75 173.28 5,020,826 +0.95(+0.55%)
Jun 29, 2015 174.40 175.30 172.34 172.34 3,967,544 -4.58(-2.59%)
Jun 26, 2015 177.29 178.11 176.40 176.92 3,328,684 +0.29(+0.16%)
Jun 25, 2015 178.56 178.85 176.35 176.63 2,933,496 -1.34(-0.75%)
Jun 24, 2015 179.43 180.10 177.36 177.96 4,753,392 -3.29(-1.82%)
Jun 23, 2015 180.03 181.57 179.80 181.26 3,295,163 +1.57(+0.87%)
Jun 22, 2015 178.49 179.94 178.44 179.69 2,416,948 +2.75(+1.56%)
Jun 19, 2015 177.71 178.44 176.94 176.94 5,016,507 -1.17(-0.66%)
Jun 18, 2015 177.15 178.44 175.96 178.10 2,611,261 +1.39(+0.78%)
Jun 17, 2015 177.27 178.02 176.42 176.72 2,142,713 -0.52(-0.30%)
Jun 16, 2015 175.82 177.25 175.22 177.24 2,353,889 +1.49(+0.85%)
Jun 15, 2015 175.03 176.23 174.61 175.75 2,293,819 -1.08(-0.61%)
Jun 12, 2015 177.18 177.62 175.96 176.83 2,417,327 -0.73(-0.41%)
Jun 11, 2015 176.92 178.11 176.67 177.56 2,438,881 +0.67(+0.38%)
Jun 10, 2015 174.06 177.11 173.76 176.88 3,225,855 +3.41(+1.97%)
Jun 09, 2015 174.29 174.65 172.31 173.47 2,745,784 -0.64(-0.37%)
Jun 08, 2015 175.24 175.70 173.83 174.11 2,627,491 -0.55(-0.31%)
Jun 05, 2015 174.87 175.86 173.12 174.66 3,885,894 +1.31(+0.76%)
Jun 04, 2015 172.29 174.34 171.80 173.35 4,171,431 +0.48(+0.28%)
Jun 03, 2015 172.23 174.43 171.61 172.87 2,912,261 +1.54(+0.90%)
Jun 02, 2015 171.67 172.50 170.68 171.32 2,687,731 -1.15(-0.66%)
Jun 01, 2015 172.06 173.31 171.71 172.47 2,515,862 +1.34(+0.79%)
May 29, 2015 172.82 172.85 170.65 171.12 2,717,697 -1.90(-1.10%)
May 28, 2015 172.69 173.12 172.03 173.03 3,717,055 +0.06(+0.03%)
May 27, 2015 171.17 173.48 170.44 172.97 3,639,731 +2.22(+1.30%)
May 26, 2015 171.69 171.69 169.61 170.75 4,032,484 -1.18(-0.68%)
May 22, 2015 169.33 171.93 171.93 171.93 3,674,826 +2.36(+1.39%)
May 21, 2015 169.28 169.78 168.97 169.57 2,689,011 -0.11(-0.06%)
May 20, 2015 169.75 170.40 168.91 169.68 2,213,333 -0.26(-0.16%)
May 19, 2015 169.60 170.60 169.24 169.94 2,864,622 +0.61(+0.36%)
May 18, 2015 167.66 169.76 167.66 169.33 2,615,398 +1.40(+0.83%)
May 15, 2015 167.58 167.93 166.97 167.93 2,106,642 +0.29(+0.17%)
May 14, 2015 167.40 167.85 166.66 167.64 2,365,416 +0.98(+0.59%)
May 13, 2015 165.86 166.92 165.35 166.66 2,590,318 +0.75(+0.45%)
May 12, 2015 165.87 166.33 163.88 165.91 2,716,417 -0.99(-0.59%)
May 11, 2015 165.71 167.09 165.71 166.90 2,377,044 +1.02(+0.61%)
May 08, 2015 164.73 166.58 163.31 165.88 3,858,612 +2.57(+1.58%)
May 07, 2015 162.38 163.78 161.18 163.31 2,169,943 +0.94(+0.58%)
May 06, 2015 163.61 164.31 160.52 162.37 2,941,207 -0.86(-0.53%)
May 05, 2015 164.07 165.79 162.76 163.23 2,764,761 -1.66(-1.01%)
May 04, 2015 164.03 165.24 163.73 164.89 1,911,620 +1.47(+0.90%)
May 01, 2015 164.19 164.29 162.85 163.43 2,452,986 +0.92(+0.56%)
Apr 30, 2015 164.15 165.26 161.67 162.51 3,302,988 -1.77(-1.08%)
Apr 29, 2015 161.99 165.25 161.73 164.28 2,998,063 +0.88(+0.54%)
Apr 28, 2015 162.33 163.49 160.84 163.40 2,307,764 +0.80(+0.49%)
Apr 27, 2015 164.45 164.90 162.47 162.59 2,135,804 -1.22(-0.74%)
Apr 24, 2015 164.64 164.73 163.36 163.81 1,747,328 -1.09(-0.66%)
Apr 23, 2015 163.95 165.88 163.49 164.90 2,481,925 +0.82(+0.50%)
Apr 22, 2015 163.74 164.78 162.63 164.08 2,342,553 +1.22(+0.75%)
Apr 21, 2015 164.62 165.06 162.64 162.86 2,258,114 -1.04(-0.64%)
Apr 20, 2015 164.70 165.14 163.75 163.90 3,162,523 +0.62(+0.38%)
Apr 17, 2015 163.69 164.02 161.87 163.28 5,533,703 -2.37(-1.43%)
Apr 16, 2015 167.71 167.85 164.40 165.65 7,224,082 -0.74(-0.44%)
Apr 15, 2015 163.99 167.24 163.31 166.38 6,117,913 +2.80(+1.71%)
Apr 14, 2015 162.97 164.22 161.92 163.59 3,948,961 +1.77(+1.09%)
Apr 13, 2015 161.60 163.30 161.15 161.81 2,654,097 -0.05(-0.03%)
Apr 10, 2015 161.04 162.05 160.58 161.86 2,133,014 +0.62(+0.38%)
Apr 09, 2015 159.56 161.41 159.19 161.24 2,401,001 +1.93(+1.21%)
Apr 08, 2015 159.71 160.38 159.02 159.32 2,414,021 +0.14(+0.09%)
Apr 07, 2015 159.28 160.21 159.05 159.18 2,148,986 +0.28(+0.18%)
Apr 06, 2015 157.35 159.38 156.33 158.89 2,413,747 +0.41(+0.26%)
Apr 02, 2015 158.63 158.48 158.48 158.48 2,775,458 -0.56(-0.35%)
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.