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 (%)
Nov 30, 2015 159.19 159.68 158.14 158.79 4,081,750 +0.17(+0.11%)
Nov 27, 2015 157.53 159.22 157.27 158.62 1,312,113 +1.10(+0.70%)
Nov 25, 2015 157.39 157.52 157.52 157.52 1,795,869 +0.40(+0.25%)
Nov 24, 2015 156.58 158.06 155.37 157.12 3,212,198 -0.43(-0.27%)
Nov 23, 2015 159.31 159.47 157.00 157.56 3,207,986 -1.90(-1.19%)
Nov 20, 2015 160.73 161.14 159.16 159.46 3,520,807 -1.30(-0.81%)
Nov 19, 2015 161.41 161.74 159.62 160.75 2,204,323 -0.53(-0.33%)
Nov 18, 2015 159.11 161.60 159.07 161.28 3,014,296 +2.57(+1.62%)
Nov 17, 2015 160.46 160.73 158.50 158.71 2,141,965 -1.32(-0.83%)
Nov 16, 2015 158.22 160.03 156.57 160.03 5,547,692 +1.47(+0.93%)
Nov 13, 2015 160.42 161.05 158.28 158.56 2,982,657 -1.98(-1.23%)
Nov 12, 2015 163.39 163.39 160.11 160.54 3,802,632 -3.85(-2.34%)
Nov 11, 2015 165.14 165.67 163.84 164.39 1,976,415 -0.35(-0.21%)
Nov 10, 2015 163.71 165.08 162.62 164.74 2,578,574 +0.87(+0.53%)
Nov 09, 2015 165.76 166.48 163.50 163.86 3,124,351 -2.01(-1.21%)
Nov 06, 2015 163.23 166.12 163.15 165.87 5,128,271 +5.96(+3.72%)
Nov 05, 2015 160.35 160.96 159.06 159.91 2,625,197 +0.31(+0.19%)
Nov 04, 2015 159.06 160.64 158.49 159.61 2,610,505 +0.80(+0.50%)
Nov 03, 2015 157.61 159.79 157.44 158.81 2,933,704 +0.84(+0.53%)
Nov 02, 2015 156.83 158.59 156.30 157.97 3,039,716 +1.82(+1.16%)
Oct 30, 2015 158.03 158.31 155.93 156.15 3,352,117 -1.99(-1.26%)
Oct 29, 2015 159.06 159.86 157.67 158.14 3,684,072 -1.19(-0.75%)
Oct 28, 2015 155.49 159.47 155.04 159.33 3,880,654 +4.17(+2.69%)
Oct 27, 2015 154.90 155.59 153.65 155.16 2,320,232 -0.58(-0.37%)
Oct 26, 2015 155.82 156.57 155.42 155.74 3,090,390 +1.26(+0.81%)
Oct 23, 2015 154.20 155.20 153.59 154.48 3,525,117 +1.62(+1.06%)
Oct 22, 2015 150.10 153.39 150.07 152.87 3,133,137 +3.22(+2.15%)
Oct 21, 2015 155.08 155.08 149.53 149.65 4,455,199 -4.84(-3.13%)
Oct 20, 2015 154.24 154.88 153.15 154.49 3,285,531 -0.19(-0.12%)
Oct 19, 2015 152.80 155.32 152.53 154.68 3,200,917 +0.47(+0.30%)
Oct 16, 2015 154.17 155.44 152.93 154.22 3,575,250 +0.18(+0.12%)
Oct 15, 2015 147.18 154.69 146.37 154.03 6,868,320 +4.54(+3.04%)
Oct 14, 2015 150.51 151.75 149.19 149.50 3,904,765 -1.22(-0.81%)
Oct 13, 2015 149.55 152.52 149.49 150.71 3,504,819 +0.62(+0.41%)
Oct 12, 2015 150.57 150.90 149.08 150.10 3,674,085 +0.87(+0.58%)
Oct 09, 2015 150.70 151.81 148.41 149.23 4,004,399 -1.57(-1.04%)
Oct 08, 2015 150.89 151.96 149.70 150.79 3,906,566 -0.97(-0.64%)
Oct 07, 2015 151.40 153.06 150.35 151.76 3,115,895 +1.59(+1.06%)
Oct 06, 2015 150.07 150.97 149.46 150.17 2,232,301 -0.32(-0.21%)
Oct 05, 2015 148.43 150.79 148.10 150.49 4,096,698 +3.07(+2.08%)
Oct 02, 2015 143.36 147.49 141.47 147.41 5,367,282 +0.82(+0.56%)
Oct 01, 2015 145.24 146.71 144.11 146.59 4,338,019 +1.88(+1.30%)
Sep 30, 2015 145.39 145.81 143.38 144.71 3,518,471 +1.58(+1.11%)
Sep 29, 2015 144.08 144.32 139.49 143.12 5,306,339 -0.97(-0.67%)
Sep 28, 2015 148.62 148.62 143.87 144.09 4,681,211 -5.67(-3.79%)
Sep 25, 2015 149.24 150.83 148.37 149.76 3,634,126 +2.43(+1.65%)
Sep 24, 2015 147.96 148.22 145.59 147.33 4,694,183 -2.08(-1.39%)
Sep 23, 2015 149.75 150.06 148.03 149.41 3,281,247 -0.26(-0.17%)
Sep 22, 2015 150.65 150.74 148.25 149.67 5,003,481 -3.02(-1.98%)
Sep 21, 2015 152.65 153.58 151.32 152.69 3,538,848 +2.01(+1.33%)
Sep 18, 2015 152.57 152.72 150.36 150.69 7,840,884 -4.59(-2.96%)
Sep 17, 2015 156.94 158.71 154.90 155.28 4,457,715 -1.82(-1.16%)
Sep 16, 2015 156.53 157.65 155.39 157.10 3,263,371 +0.99(+0.63%)
Sep 15, 2015 153.88 156.58 153.39 156.11 3,713,707 +2.92(+1.91%)
Sep 14, 2015 154.57 154.78 152.65 153.19 3,297,635 -1.11(-0.72%)
Sep 11, 2015 154.43 154.75 152.67 154.29 3,046,092 -0.53(-0.34%)
Sep 10, 2015 154.44 156.42 153.88 154.83 3,652,715 +0.19(+0.12%)
Sep 09, 2015 157.86 159.69 154.28 154.63 5,711,318 -0.17(-0.11%)
Sep 08, 2015 153.16 155.16 152.94 154.80 3,674,413 +4.58(+3.05%)
Sep 04, 2015 151.79 150.22 150.22 150.22 5,158,020 -3.90(-2.53%)
Sep 03, 2015 154.07 156.47 153.47 154.12 3,484,774 +0.46(+0.30%)
Sep 02, 2015 153.96 154.75 151.99 153.66 3,654,902 +1.99(+1.31%)
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.