Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 190.22 190.41 186.83 188.65 2,122,123 -2.15(-1.13%)
Oct 30, 2019 191.87 191.90 189.03 190.80 1,792,455 -1.62(-0.84%)
Oct 29, 2019 192.05 193.87 191.37 192.42 2,296,588 -0.10(-0.05%)
Oct 28, 2019 191.25 193.55 190.70 192.52 3,062,493 +3.11(+1.64%)
Oct 25, 2019 185.82 190.46 185.82 189.41 2,943,035 +2.81(+1.51%)
Oct 24, 2019 187.09 188.45 185.47 186.59 1,439,647 -0.24(-0.13%)
Oct 23, 2019 184.98 187.45 184.78 186.83 1,790,730 +1.52(+0.82%)
Oct 22, 2019 185.30 187.12 184.17 185.31 2,132,468 +0.31(+0.17%)
Oct 21, 2019 184.49 186.43 183.61 185.00 2,214,766 +2.41(+1.32%)
Oct 18, 2019 181.24 183.95 181.24 182.59 2,496,942 +0.05(+0.03%)
Oct 17, 2019 184.15 184.72 180.71 182.54 3,272,693 -0.85(-0.46%)
Oct 16, 2019 182.28 184.44 182.22 183.38 3,898,658 +0.85(+0.46%)
Oct 15, 2019 178.59 184.11 175.59 182.54 9,389,164 +0.57(+0.31%)
Oct 14, 2019 180.21 182.27 179.41 181.97 2,602,975 +1.01(+0.56%)
Oct 11, 2019 180.11 183.27 180.11 180.96 3,780,703 +4.25(+2.41%)
Oct 10, 2019 174.69 177.99 174.65 176.71 2,391,223 +2.67(+1.53%)
Oct 09, 2019 175.22 175.92 173.89 174.04 2,777,130 -0.46(-0.26%)
Oct 08, 2019 174.70 175.90 173.22 174.50 3,024,728 -2.68(-1.51%)
Oct 07, 2019 177.52 179.06 176.36 177.18 2,499,920 -0.35(-0.20%)
Oct 04, 2019 174.16 177.91 173.32 177.53 3,425,661 +3.15(+1.81%)
Oct 03, 2019 174.71 175.38 171.51 174.38 3,306,874 -0.89(-0.51%)
Oct 02, 2019 178.32 178.49 174.70 175.28 3,839,488 -3.93(-2.19%)
Oct 01, 2019 183.02 185.12 179.13 179.20 3,587,159 -4.01(-2.19%)
Sep 30, 2019 185.41 185.41 182.86 183.22 2,033,669 -1.54(-0.83%)
Sep 27, 2019 185.53 186.15 183.98 184.75 1,732,002 +0.66(+0.36%)
Sep 26, 2019 184.83 185.64 183.99 184.09 1,914,574 -1.60(-0.86%)
Sep 25, 2019 183.86 186.63 183.41 185.69 1,820,708 +2.02(+1.10%)
Sep 24, 2019 189.24 189.38 182.84 183.68 3,263,818 -5.05(-2.68%)
Sep 23, 2019 188.19 189.30 187.04 188.72 1,770,981 -0.25(-0.13%)
Sep 20, 2019 189.78 191.57 188.88 188.97 6,209,668 -1.32(-0.69%)
Sep 19, 2019 192.37 192.68 190.14 190.29 1,822,002 -1.64(-0.85%)
Sep 18, 2019 189.94 192.64 188.58 191.93 2,819,166 +1.03(+0.54%)
Sep 17, 2019 190.79 191.09 187.91 190.89 2,790,787 -1.16(-0.60%)
Sep 16, 2019 192.58 193.91 191.25 192.05 2,494,616 -2.37(-1.22%)
Sep 13, 2019 194.82 195.83 193.80 194.42 3,079,215 +1.03(+0.53%)
Sep 12, 2019 191.31 195.18 190.22 193.39 3,295,299 +1.72(+0.90%)
Sep 11, 2019 190.27 191.72 188.64 191.68 2,132,930 +1.03(+0.54%)
Sep 10, 2019 188.76 191.93 188.51 190.64 2,958,819 +3.23(+1.72%)
Sep 09, 2019 184.98 189.10 184.29 187.42 3,092,899 +4.22(+2.30%)
Sep 06, 2019 183.07 184.12 181.75 183.20 1,627,604 +0.14(+0.08%)
Sep 05, 2019 181.48 184.72 181.28 183.06 2,531,219 +4.70(+2.64%)
Sep 04, 2019 178.14 178.68 176.87 178.35 1,963,720 +2.44(+1.39%)
Sep 03, 2019 177.80 178.25 173.80 175.91 2,978,969 -4.37(-2.42%)
Aug 30, 2019 181.11 181.43 179.49 180.28 1,730,079 +0.41(+0.23%)
Aug 29, 2019 178.03 180.69 178.03 179.87 2,054,937 +3.78(+2.14%)
Aug 28, 2019 172.71 177.01 172.43 176.09 1,643,250 +2.06(+1.19%)
Aug 27, 2019 176.01 176.48 172.65 174.03 1,722,423 -1.39(-0.79%)
Aug 26, 2019 174.20 175.47 173.96 175.41 1,641,682 +3.03(+1.76%)
Aug 23, 2019 176.43 177.37 171.50 172.38 2,505,671 -5.47(-3.07%)
Aug 22, 2019 177.72 178.75 176.52 177.85 1,452,474 +1.53(+0.87%)
Aug 21, 2019 178.13 178.38 175.87 176.32 1,321,165 +0.61(+0.35%)
Aug 20, 2019 175.91 177.47 175.46 175.70 1,759,369 -1.95(-1.10%)
Aug 19, 2019 179.07 179.63 177.32 177.65 1,873,513 +2.44(+1.39%)
Aug 16, 2019 173.11 176.31 173.09 175.21 2,138,271 +2.85(+1.65%)
Aug 15, 2019 172.13 173.06 170.19 172.37 2,255,710 +0.55(+0.32%)
Aug 14, 2019 175.55 175.64 171.38 171.82 3,441,535 -7.51(-4.19%)
Aug 13, 2019 177.05 181.52 175.92 179.33 2,455,786 +2.37(+1.34%)
Aug 12, 2019 178.60 179.37 176.14 176.96 1,575,984 -4.82(-2.65%)
Aug 09, 2019 180.66 183.01 179.11 181.78 2,037,429 -0.09(-0.05%)
Aug 08, 2019 182.02 182.57 178.83 181.87 2,665,288 +1.11(+0.61%)
Aug 07, 2019 176.70 180.96 174.89 180.76 2,793,341 -0.24(-0.13%)
Aug 06, 2019 178.85 181.06 176.50 181.00 2,673,872 +3.81(+2.15%)
Aug 05, 2019 180.84 180.84 175.35 177.20 3,179,133 -6.76(-3.67%)
Aug 02, 2019 185.90 185.90 180.39 183.95 2,848,714 -1.96(-1.05%)
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.