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 (%)
Sep 30, 2016 136.96 139.06 135.12 138.09 5,247,465 +1.99(+1.46%)
Sep 29, 2016 139.90 140.39 135.09 136.10 4,357,454 -3.85(-2.75%)
Sep 28, 2016 139.86 140.25 138.44 139.96 1,952,368 +0.48(+0.34%)
Sep 27, 2016 137.62 139.96 136.85 139.48 3,039,248 +1.21(+0.87%)
Sep 26, 2016 140.28 140.40 137.86 138.27 3,237,564 -3.12(-2.21%)
Sep 23, 2016 143.64 143.94 141.33 141.39 3,995,496 -2.47(-1.72%)
Sep 22, 2016 144.24 144.99 143.59 143.87 2,881,910 +0.85(+0.59%)
Sep 21, 2016 143.35 144.09 142.08 143.02 2,725,325 +0.48(+0.34%)
Sep 20, 2016 143.58 144.09 142.47 142.54 1,790,530 +0.22(+0.16%)
Sep 19, 2016 143.29 144.12 141.87 142.32 2,371,642 +0.18(+0.13%)
Sep 16, 2016 143.72 143.89 141.81 142.14 5,296,204 -1.78(-1.24%)
Sep 15, 2016 141.95 144.50 141.93 143.92 1,945,822 +1.64(+1.16%)
Sep 14, 2016 143.00 143.73 141.79 142.28 2,330,719 -0.72(-0.50%)
Sep 13, 2016 144.31 145.54 142.47 143.00 3,256,260 -3.48(-2.37%)
Sep 12, 2016 143.00 146.99 142.34 146.47 3,092,375 +2.13(+1.48%)
Sep 09, 2016 146.28 147.64 144.29 144.34 3,984,479 -2.65(-1.80%)
Sep 08, 2016 145.01 147.17 144.46 146.99 3,540,543 +1.70(+1.17%)
Sep 07, 2016 144.45 145.74 144.41 145.28 1,850,311 +0.29(+0.20%)
Sep 06, 2016 144.47 145.38 143.39 144.99 2,376,553 +0.13(+0.09%)
Sep 02, 2016 144.30 144.86 144.86 144.86 2,040,852 +0.57(+0.40%)
Sep 01, 2016 145.56 145.62 142.70 144.29 3,320,574 -0.81(-0.56%)
Aug 31, 2016 144.92 145.77 143.40 145.10 4,307,208 +0.08(+0.05%)
Aug 30, 2016 142.33 145.15 142.52 145.03 3,424,117 +2.70(+1.89%)
Aug 29, 2016 142.10 143.17 141.71 142.33 3,072,891 +0.77(+0.54%)
Aug 26, 2016 142.23 143.35 141.04 141.56 2,816,443 +0.06(+0.04%)
Aug 25, 2016 140.80 141.62 140.40 141.50 1,689,905 +0.51(+0.36%)
Aug 24, 2016 141.40 142.18 140.60 140.99 2,386,272 -0.67(-0.47%)
Aug 23, 2016 142.44 143.16 141.57 141.65 2,304,011 -0.15(-0.11%)
Aug 22, 2016 141.59 142.36 140.64 141.81 1,697,818 +0.02(+0.02%)
Aug 19, 2016 141.04 142.35 140.31 141.78 2,158,312 +0.15(+0.10%)
Aug 18, 2016 141.02 142.06 140.42 141.64 2,052,495 +0.33(+0.24%)
Aug 17, 2016 141.53 141.86 140.51 141.30 2,417,456 +0.02(+0.01%)
Aug 16, 2016 140.72 142.23 140.49 141.29 2,958,964 +0.09(+0.06%)
Aug 15, 2016 139.77 141.45 139.71 141.20 2,604,201 +1.96(+1.41%)
Aug 12, 2016 138.75 139.34 138.23 139.24 1,689,292 -0.52(-0.37%)
Aug 11, 2016 138.34 140.09 138.11 139.76 2,142,849 +1.42(+1.03%)
Aug 10, 2016 139.41 139.54 138.18 138.34 1,941,720 -1.07(-0.76%)
Aug 09, 2016 138.60 140.37 138.60 139.40 2,294,385 +0.52(+0.37%)
Aug 08, 2016 138.26 139.86 138.18 138.88 2,657,458 +0.63(+0.46%)
Aug 05, 2016 136.25 138.28 135.79 138.25 3,137,557 +3.45(+2.56%)
Aug 04, 2016 134.95 135.53 134.26 134.81 2,351,554 -0.25(-0.18%)
Aug 03, 2016 133.44 135.57 133.21 135.05 2,678,630 +1.94(+1.46%)
Aug 02, 2016 134.46 135.15 132.52 133.11 3,731,376 -1.81(-1.34%)
Aug 01, 2016 135.45 136.40 134.70 134.92 2,715,245 -0.54(-0.40%)
Jul 29, 2016 136.05 136.63 135.32 135.45 2,800,005 -1.47(-1.07%)
Jul 28, 2016 136.62 137.29 135.48 136.92 2,400,474 -0.39(-0.29%)
Jul 27, 2016 137.49 138.32 136.82 137.31 2,717,193 -0.14(-0.11%)
Jul 26, 2016 137.05 137.75 135.97 137.46 2,518,213 +0.55(+0.40%)
Jul 25, 2016 136.16 137.60 136.13 136.90 2,293,401 +0.08(+0.06%)
Jul 22, 2016 136.72 137.09 136.35 136.82 2,124,097 +0.31(+0.22%)
Jul 21, 2016 137.93 138.09 136.27 136.51 3,514,011 -1.47(-1.06%)
Jul 20, 2016 138.64 138.93 135.80 137.98 4,159,598 +0.31(+0.22%)
Jul 19, 2016 138.19 139.95 137.09 137.67 6,330,787 -1.64(-1.18%)
Jul 18, 2016 138.48 139.96 138.18 139.31 5,547,543 +1.44(+1.05%)
Jul 15, 2016 138.91 139.15 137.06 137.87 3,609,230 -0.77(-0.55%)
Jul 14, 2016 136.72 139.23 136.48 138.63 5,964,329 +3.94(+2.93%)
Jul 13, 2016 133.91 134.99 133.18 134.69 5,013,701 +0.85(+0.64%)
Jul 12, 2016 131.35 134.12 131.28 133.84 6,002,070 +4.03(+3.11%)
Jul 11, 2016 129.21 130.48 129.12 129.81 3,566,590 +1.54(+1.20%)
Jul 08, 2016 127.39 128.72 125.38 128.26 3,847,238 +2.88(+2.30%)
Jul 07, 2016 124.53 126.31 124.46 125.38 3,022,590 +1.21(+0.98%)
Jul 06, 2016 121.92 124.48 121.64 124.17 3,448,673 +0.96(+0.78%)
Jul 05, 2016 125.14 125.33 122.25 123.20 4,622,722 -3.24(-2.56%)
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.