Skip to main content

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 (%)
Oct 31, 2018 194.85 201.10 194.42 197.91 4,975,784 +5.35(+2.78%)
Oct 30, 2018 189.67 193.50 188.84 192.56 4,437,910 +4.21(+2.23%)
Oct 29, 2018 188.06 191.62 186.21 188.36 3,733,107 +1.87(+1.00%)
Oct 26, 2018 185.05 188.63 184.00 186.49 4,051,662 -1.45(-0.77%)
Oct 25, 2018 185.53 189.41 184.71 187.94 3,618,386 +4.24(+2.31%)
Oct 24, 2018 191.56 192.25 183.01 183.69 4,727,934 -8.24(-4.29%)
Oct 23, 2018 190.20 192.78 188.21 191.93 3,778,327 -2.67(-1.37%)
Oct 22, 2018 199.28 200.98 194.53 194.60 3,116,478 -4.71(-2.36%)
Oct 19, 2018 197.81 200.48 196.87 199.31 3,141,917 +1.76(+0.89%)
Oct 18, 2018 199.78 200.86 196.58 197.54 3,411,032 -2.92(-1.46%)
Oct 17, 2018 193.66 201.01 193.24 200.47 5,640,594 +5.78(+2.97%)
Oct 16, 2018 192.62 194.95 189.95 194.69 6,745,126 +5.69(+3.01%)
Oct 15, 2018 188.32 190.68 187.09 189.00 3,795,727 +1.19(+0.63%)
Oct 12, 2018 190.56 191.42 185.69 187.81 4,739,124 +0.79(+0.42%)
Oct 11, 2018 188.10 189.71 185.25 187.02 7,079,274 -1.69(-0.89%)
Oct 10, 2018 196.04 196.39 188.42 188.71 4,502,678 -7.04(-3.60%)
Oct 09, 2018 197.58 197.69 195.42 195.75 2,121,407 -2.14(-1.08%)
Oct 08, 2018 196.94 199.27 195.39 197.89 2,873,114 -0.32(-0.16%)
Oct 05, 2018 200.22 200.58 196.89 198.21 1,961,606 -1.55(-0.78%)
Oct 04, 2018 201.33 203.21 197.93 199.76 3,306,678 -0.26(-0.13%)
Oct 03, 2018 200.00 201.77 198.97 200.03 2,931,374 +1.50(+0.76%)
Oct 02, 2018 197.83 198.75 196.68 198.53 2,588,009 +0.65(+0.33%)
Oct 01, 2018 198.66 199.86 197.59 197.88 2,791,446 +0.96(+0.49%)
Sep 28, 2018 198.24 199.69 196.53 196.92 3,527,611 -3.07(-1.54%)
Sep 27, 2018 200.90 201.84 199.80 199.99 2,791,199 -1.00(-0.50%)
Sep 26, 2018 204.58 204.61 200.43 200.99 2,701,434 -3.18(-1.56%)
Sep 25, 2018 206.05 206.05 203.93 204.17 2,281,307 -0.35(-0.17%)
Sep 24, 2018 206.14 207.02 203.94 204.52 2,342,258 -2.14(-1.04%)
Sep 21, 2018 209.05 209.46 206.22 206.67 4,281,917 -1.81(-0.87%)
Sep 20, 2018 208.12 209.45 207.27 208.47 2,850,056 +1.60(+0.77%)
Sep 19, 2018 201.89 207.49 201.56 206.88 4,230,650 +5.87(+2.92%)
Sep 18, 2018 200.53 201.45 198.96 201.00 2,844,351 +0.88(+0.44%)
Sep 17, 2018 201.45 202.12 199.60 200.12 2,185,010 -1.19(-0.59%)
Sep 14, 2018 201.17 202.46 200.89 201.31 2,537,470 +0.80(+0.40%)
Sep 13, 2018 201.54 201.84 199.84 200.51 3,413,495 +0.16(+0.08%)
Sep 12, 2018 202.78 203.72 199.60 200.35 4,073,681 -1.81(-0.89%)
Sep 11, 2018 202.56 203.43 200.80 202.16 3,096,777 -1.49(-0.73%)
Sep 10, 2018 206.38 206.81 203.50 203.65 2,218,794 -1.76(-0.85%)
Sep 07, 2018 206.41 206.93 204.33 205.41 2,223,745 -0.54(-0.26%)
Sep 06, 2018 208.12 209.56 205.38 205.95 3,019,303 -2.67(-1.28%)
Sep 05, 2018 208.13 210.28 207.40 208.62 2,382,388 -0.09(-0.04%)
Sep 04, 2018 208.79 209.11 206.01 208.70 2,372,777 -0.13(-0.06%)
Aug 31, 2018 208.84 208.84 208.84 0 -1.40(-0.66%)
Aug 30, 2018 211.46 211.74 209.60 210.23 2,236,425 -1.76(-0.83%)
Aug 29, 2018 212.56 213.21 211.03 211.99 2,176,951 -0.15(-0.07%)
Aug 28, 2018 212.74 214.51 211.45 212.14 3,371,643 -0.20(-0.09%)
Aug 27, 2018 207.43 213.26 207.05 212.34 4,691,256 +6.56(+3.19%)
Aug 24, 2018 207.75 208.14 205.42 205.78 2,225,854 -1.08(-0.52%)
Aug 23, 2018 209.23 209.43 206.42 206.86 2,359,254 -2.63(-1.25%)
Aug 22, 2018 208.22 209.77 207.94 209.49 2,137,536 +0.60(+0.29%)
Aug 21, 2018 205.94 209.65 205.94 208.88 2,784,349 +2.51(+1.22%)
Aug 20, 2018 204.92 206.54 204.87 206.37 2,976,232 +2.10(+1.03%)
Aug 17, 2018 203.51 204.57 202.75 204.27 2,407,515 +0.33(+0.16%)
Aug 16, 2018 201.90 204.19 201.70 203.94 2,783,176 +3.28(+1.64%)
Aug 15, 2018 200.74 202.66 199.83 200.65 3,677,697 -0.27(-0.14%)
Aug 14, 2018 198.99 201.63 198.95 200.93 2,693,855 +2.36(+1.19%)
Aug 13, 2018 200.86 201.21 198.31 198.56 3,042,577 -2.41(-1.20%)
Aug 10, 2018 202.16 202.58 199.66 200.97 4,414,349 -3.65(-1.78%)
Aug 09, 2018 206.87 207.30 204.28 204.62 3,372,624 -2.27(-1.10%)
Aug 08, 2018 208.42 209.33 206.76 206.88 2,882,009 -1.28(-0.61%)
Aug 07, 2018 207.66 209.59 206.99 208.16 2,741,507 +1.66(+0.81%)
Aug 06, 2018 204.93 207.42 204.84 206.50 2,581,634 +1.61(+0.79%)
Aug 03, 2018 205.20 206.14 204.36 204.89 3,488,223 +0.09(+0.04%)
Aug 02, 2018 204.75 205.87 203.73 204.80 2,947,588 -1.79(-0.87%)
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.