Goldman Sachs Group (NY: GS )

347.32 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 159.51 160.19 158.65 158.81 2,388,194 -1.72(-1.07%)
Jul 28, 2016 160.18 160.96 158.84 160.53 2,047,424 -0.46(-0.29%)
Jul 27, 2016 161.20 162.17 160.41 160.99 2,317,561 -0.17(-0.11%)
Jul 26, 2016 160.68 161.50 159.42 161.16 2,147,846 +0.65(+0.40%)
Jul 25, 2016 159.64 161.33 159.61 160.51 1,956,099 +0.10(+0.06%)
Jul 22, 2016 160.29 160.73 159.86 160.41 1,811,695 +0.36(+0.22%)
Jul 21, 2016 161.71 161.90 159.77 160.05 2,997,187 -1.72(-1.06%)
Jul 20, 2016 162.55 162.89 159.22 161.77 3,547,824 +0.36(+0.22%)
Jul 19, 2016 162.02 164.08 160.73 161.41 5,399,685 -1.92(-1.18%)
Jul 18, 2016 162.36 164.09 162.01 163.33 4,731,637 +1.69(+1.05%)
Jul 15, 2016 162.86 163.14 160.70 161.64 3,078,402 -0.90(-0.55%)
Jul 14, 2016 160.29 163.24 160.01 162.54 5,087,124 +4.62(+2.93%)
Jul 13, 2016 157.00 158.27 156.15 157.92 4,276,310 +1.00(+0.64%)
Jul 12, 2016 154.00 157.25 153.92 156.92 5,119,314 +4.73(+3.11%)
Jul 11, 2016 151.49 152.98 151.38 152.19 3,042,033 +1.81(+1.20%)
Jul 08, 2016 149.36 150.92 147.00 150.38 3,281,405 +3.38(+2.30%)
Jul 07, 2016 146.00 148.09 145.92 147.00 2,578,042 +1.42(+0.98%)
Jul 06, 2016 142.94 145.94 142.62 145.58 2,941,459 +1.13(+0.78%)
Jul 05, 2016 146.72 146.94 143.33 144.45 3,942,834 -3.80(-2.56%)
Jul 01, 2016 148.49 148.25 148.25 148.25 3,096,800 -0.33(-0.22%)
Jun 30, 2016 146.67 148.88 145.37 148.58 4,528,474 +3.08(+2.12%)
Jun 29, 2016 143.60 145.55 142.93 145.50 3,803,412 +3.09(+2.17%)
Jun 28, 2016 142.21 142.62 139.82 142.41 5,040,725 +2.90(+2.08%)
Jun 27, 2016 140.07 141.23 138.20 139.51 7,395,904 -2.35(-1.66%)
Jun 24, 2016 143.03 146.42 140.92 141.86 9,442,225 -10.80(-7.07%)
Jun 23, 2016 150.56 152.80 150.14 152.66 2,939,676 +4.52(+3.05%)
Jun 22, 2016 148.01 150.12 147.99 148.14 2,485,606 -0.21(-0.14%)
Jun 21, 2016 148.50 148.83 147.12 148.35 2,424,723 +0.60(+0.41%)
Jun 20, 2016 148.50 150.50 147.58 147.75 3,337,384 +2.11(+1.45%)
Jun 17, 2016 146.63 148.23 145.46 145.64 4,296,532 -0.99(-0.68%)
Jun 16, 2016 145.00 146.99 143.53 146.63 3,495,834 +0.47(+0.32%)
Jun 15, 2016 147.16 148.70 145.90 146.16 2,980,472 -0.03(-0.02%)
Jun 14, 2016 148.22 149.05 145.45 146.19 5,069,610 -2.44(-1.64%)
Jun 13, 2016 149.00 151.32 148.59 148.63 3,385,673 -1.26(-0.84%)
Jun 10, 2016 151.35 151.66 149.57 149.89 4,335,725 -3.28(-2.14%)
Jun 09, 2016 153.79 154.29 152.46 153.17 2,712,012 -1.47(-0.95%)
Jun 08, 2016 155.20 156.58 153.91 154.64 2,426,771 -0.53(-0.34%)
Jun 07, 2016 157.20 157.47 155.17 155.17 2,488,541 -1.89(-1.20%)
Jun 06, 2016 156.25 157.91 155.77 157.06 2,540,281 +1.39(+0.89%)
Jun 03, 2016 155.86 156.54 153.86 155.67 4,329,320 -3.61(-2.27%)
Jun 02, 2016 160.14 160.33 158.46 159.28 2,257,027 -0.69(-0.43%)
Jun 01, 2016 157.90 160.55 156.00 159.97 2,581,557 +0.49(+0.31%)
May 31, 2016 160.40 161.63 158.55 159.48 2,916,146 -0.05(-0.03%)
May 27, 2016 158.70 159.53 159.53 159.53 2,157,000 +0.31(+0.19%)
May 26, 2016 161.16 161.33 159.17 159.22 2,576,024 -2.03(-1.26%)
May 25, 2016 158.06 162.29 158.03 161.25 3,259,920 +3.66(+2.32%)
May 24, 2016 156.67 158.55 156.44 157.59 3,039,343 +2.14(+1.38%)
May 23, 2016 154.44 156.09 153.74 155.45 2,767,609 +0.94(+0.61%)
May 20, 2016 155.76 156.41 153.92 154.51 3,247,841 -0.19(-0.12%)
May 19, 2016 158.68 159.95 154.52 154.70 4,711,549 -5.24(-3.28%)
May 18, 2016 154.81 160.00 154.65 159.94 3,653,060 +5.29(+3.42%)
May 17, 2016 154.74 157.11 153.77 154.65 2,701,449 -0.73(-0.47%)
May 16, 2016 155.34 156.90 154.60 155.38 3,177,707 +0.04(+0.03%)
May 13, 2016 157.88 159.71 155.26 155.34 2,550,093 -2.73(-1.73%)
May 12, 2016 160.32 161.47 157.31 158.07 2,448,036 -1.35(-0.85%)
May 11, 2016 161.36 162.53 159.28 159.42 2,096,018 -2.00(-1.24%)
May 10, 2016 158.67 161.50 158.39 161.42 2,379,590 +3.91(+2.48%)
May 09, 2016 158.20 159.85 156.79 157.51 2,097,854 -1.34(-0.84%)
May 06, 2016 158.19 160.17 157.01 158.85 2,306,976 -0.68(-0.43%)
May 05, 2016 160.78 160.82 158.50 159.53 2,366,823 -0.54(-0.34%)
May 04, 2016 161.20 162.60 159.09 160.07 3,203,857 -3.07(-1.88%)
May 03, 2016 163.66 164.11 161.37 163.14 2,776,969 -3.04(-1.83%)
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.