Goldman Sachs Group (NY: GS )

483.29 -2.10 (-0.43%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 182.65 187.37 182.45 186.12 7,676,080 +6.40(+3.56%)
Nov 29, 2016 178.22 180.71 178.16 179.72 3,028,276 +1.74(+0.98%)
Nov 28, 2016 177.68 179.17 177.34 177.98 3,868,619 -0.87(-0.49%)
Nov 25, 2016 178.83 180.01 178.53 178.85 2,332,999 -0.79(-0.44%)
Nov 23, 2016 179.64 179.64 179.64 0 +1.01(+0.57%)
Nov 22, 2016 178.83 179.33 177.59 178.62 3,481,410 +0.03(+0.01%)
Nov 21, 2016 178.92 179.11 176.99 178.60 3,380,447 +0.62(+0.35%)
Nov 18, 2016 177.57 179.43 177.44 177.98 5,056,308 +0.61(+0.34%)
Nov 17, 2016 174.52 177.42 174.02 177.37 4,217,900 +2.85(+1.63%)
Nov 16, 2016 175.44 176.06 173.31 174.52 6,230,208 -4.17(-2.33%)
Nov 15, 2016 174.77 178.70 173.59 178.69 5,783,309 +1.70(+0.96%)
Nov 14, 2016 172.73 179.16 172.73 176.99 9,746,821 +4.43(+2.57%)
Nov 11, 2016 167.74 173.45 167.74 172.55 7,434,289 +2.60(+1.53%)
Nov 10, 2016 164.59 173.17 164.14 169.96 13,405,392 +6.97(+4.28%)
Nov 09, 2016 156.53 163.75 155.22 162.99 9,246,079 +9.06(+5.89%)
Nov 08, 2016 152.39 154.57 151.00 153.92 3,127,165 +0.37(+0.24%)
Nov 07, 2016 151.45 153.57 151.45 153.55 3,945,604 +4.70(+3.16%)
Nov 04, 2016 149.19 150.05 147.84 148.85 2,182,315 -0.25(-0.16%)
Nov 03, 2016 149.57 150.58 149.09 149.09 2,331,565 -0.31(-0.21%)
Nov 02, 2016 149.82 150.17 148.97 149.41 2,487,396 -1.25(-0.83%)
Nov 01, 2016 151.45 151.60 149.43 150.66 3,428,224 -0.15(-0.10%)
Oct 31, 2016 150.34 151.03 149.96 150.81 2,160,673 +0.93(+0.62%)
Oct 28, 2016 151.04 151.04 148.46 149.88 2,414,331 -0.52(-0.34%)
Oct 27, 2016 150.77 151.33 149.40 150.40 3,571,606 +0.58(+0.38%)
Oct 26, 2016 147.89 150.52 147.16 149.82 2,994,668 +1.29(+0.87%)
Oct 25, 2016 148.10 148.88 147.76 148.53 2,864,068 +0.36(+0.25%)
Oct 24, 2016 148.49 148.74 147.52 148.17 2,296,556 +0.38(+0.26%)
Oct 21, 2016 146.24 147.98 145.96 147.79 2,368,978 +0.13(+0.09%)
Oct 20, 2016 147.22 148.74 147.05 147.65 2,920,605 +0.00(+0.00%)
Oct 19, 2016 146.69 148.64 146.53 147.65 4,344,664 +1.59(+1.09%)
Oct 18, 2016 145.54 146.77 144.77 146.06 5,297,762 +3.07(+2.15%)
Oct 17, 2016 144.26 144.91 142.53 142.99 3,615,542 -1.29(-0.89%)
Oct 14, 2016 145.19 146.33 143.09 144.28 6,243,118 +2.62(+1.85%)
Oct 13, 2016 141.81 141.83 140.04 141.66 3,206,823 -1.59(-1.11%)
Oct 12, 2016 143.03 143.83 142.40 143.25 2,842,195 +0.22(+0.15%)
Oct 11, 2016 143.70 144.50 142.07 143.03 3,167,386 -1.69(-1.17%)
Oct 10, 2016 144.28 145.32 143.92 144.72 2,992,542 +1.02(+0.71%)
Oct 07, 2016 141.72 143.81 140.66 143.69 4,006,889 +2.27(+1.60%)
Oct 06, 2016 141.45 141.54 139.46 141.43 3,378,093 +0.63(+0.45%)
Oct 05, 2016 138.19 140.94 137.92 140.79 3,011,705 +3.50(+2.55%)
Oct 04, 2016 136.43 138.89 136.42 137.30 2,918,805 +1.01(+0.74%)
Oct 03, 2016 135.80 136.83 135.59 136.28 2,886,857 -0.17(-0.12%)
Sep 30, 2016 135.33 137.42 133.51 136.45 5,310,453 +1.96(+1.46%)
Sep 29, 2016 138.24 138.73 133.49 134.49 4,409,758 -3.81(-2.75%)
Sep 28, 2016 138.20 138.58 136.80 138.30 1,975,804 +0.47(+0.34%)
Sep 27, 2016 135.99 138.29 135.22 137.82 3,075,729 +1.19(+0.87%)
Sep 26, 2016 138.62 138.74 136.22 136.63 3,276,426 -3.09(-2.21%)
Sep 23, 2016 141.93 142.23 139.65 139.72 4,043,456 -2.44(-1.72%)
Sep 22, 2016 142.53 143.27 141.89 142.16 2,916,503 +0.84(+0.59%)
Sep 21, 2016 141.66 142.38 140.39 141.32 2,758,039 +0.47(+0.34%)
Sep 20, 2016 141.88 142.38 140.78 140.85 1,812,022 +0.22(+0.16%)
Sep 19, 2016 141.59 142.41 140.18 140.63 2,400,110 +0.18(+0.13%)
Sep 16, 2016 142.02 142.19 140.12 140.45 5,359,777 -1.76(-1.24%)
Sep 15, 2016 140.27 142.79 140.25 142.21 1,969,179 +1.62(+1.16%)
Sep 14, 2016 141.30 142.03 140.11 140.59 2,358,695 -0.71(-0.50%)
Sep 13, 2016 142.60 143.81 140.78 141.30 3,295,346 -3.44(-2.37%)
Sep 12, 2016 141.31 145.25 140.66 144.73 3,129,494 +2.11(+1.48%)
Sep 09, 2016 144.54 145.88 142.58 142.63 4,032,307 -2.61(-1.80%)
Sep 08, 2016 143.29 145.43 142.75 145.24 3,583,042 +1.68(+1.17%)
Sep 07, 2016 142.74 144.01 142.69 143.56 1,872,521 +0.29(+0.20%)
Sep 06, 2016 142.75 143.66 141.69 143.27 2,405,080 +0.13(+0.09%)
Sep 02, 2016 142.59 143.14 143.14 143.14 2,065,349 +0.57(+0.40%)
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.