Goldman Sachs Group (NY: GS )

352.92 USD -28.02 (-7.36%)
Streaming Delayed Price Updated: 4:17 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 189.76 190.09 187.24 187.50 2,791,644 -2.39(-1.26%)
Oct 29, 2015 191.00 191.96 189.33 189.89 3,068,096 -1.43(-0.75%)
Oct 28, 2015 186.71 191.48 186.17 191.32 3,231,809 +5.01(+2.69%)
Oct 27, 2015 186.00 186.83 184.50 186.31 1,932,290 -0.70(-0.37%)
Oct 26, 2015 187.10 188.00 186.62 187.01 2,573,677 +1.51(+0.81%)
Oct 23, 2015 185.16 186.36 184.43 185.50 2,935,718 +1.94(+1.06%)
Oct 22, 2015 180.23 184.19 180.20 183.56 2,609,277 +3.86(+2.15%)
Oct 21, 2015 186.22 186.22 179.55 179.70 3,710,290 -5.81(-3.13%)
Oct 20, 2015 185.20 185.97 183.90 185.51 2,736,191 -0.23(-0.12%)
Oct 19, 2015 183.48 186.50 183.15 185.74 2,665,724 +0.56(+0.30%)
Oct 16, 2015 185.12 186.65 183.63 185.18 2,977,469 +0.22(+0.12%)
Oct 15, 2015 176.73 185.75 175.76 184.96 5,719,938 +5.45(+3.04%)
Oct 14, 2015 180.73 182.21 179.14 179.51 3,251,889 -1.46(-0.81%)
Oct 13, 2015 179.57 183.14 179.50 180.97 2,918,814 +0.74(+0.41%)
Oct 12, 2015 180.80 181.20 179.01 180.23 3,059,779 +1.04(+0.58%)
Oct 09, 2015 180.96 182.29 178.21 179.19 3,334,864 -1.88(-1.04%)
Oct 08, 2015 181.18 182.47 179.75 181.07 3,253,389 -1.16(-0.64%)
Oct 07, 2015 181.80 183.79 180.54 182.23 2,594,918 +1.91(+1.06%)
Oct 06, 2015 180.20 181.28 179.47 180.32 1,859,061 -0.38(-0.21%)
Oct 05, 2015 178.23 181.06 177.83 180.70 3,411,731 +3.69(+2.08%)
Oct 02, 2015 172.14 177.10 169.87 177.01 4,469,873 +0.99(+0.56%)
Oct 01, 2015 174.40 176.17 173.04 176.02 3,612,703 +2.26(+1.30%)
Sep 30, 2015 174.58 175.08 172.16 173.76 2,930,183 +1.90(+1.11%)
Sep 29, 2015 173.01 173.30 167.50 171.86 4,419,120 -1.16(-0.67%)
Sep 28, 2015 178.46 178.46 172.75 173.02 3,898,513 -6.81(-3.79%)
Sep 25, 2015 179.20 181.11 178.16 179.83 3,026,501 +2.92(+1.65%)
Sep 24, 2015 177.66 177.98 174.82 176.91 3,909,316 -2.50(-1.39%)
Sep 23, 2015 179.81 180.19 177.75 179.41 2,732,623 -0.31(-0.17%)
Sep 22, 2015 180.89 181.00 178.01 179.72 4,166,900 -3.63(-1.98%)
Sep 21, 2015 183.30 184.41 181.70 183.35 2,947,153 +2.41(+1.33%)
Sep 18, 2015 183.20 183.38 180.55 180.94 6,529,889 -5.51(-2.96%)
Sep 17, 2015 188.45 190.57 186.00 186.45 3,712,386 -2.19(-1.16%)
Sep 16, 2015 187.96 189.30 186.59 188.64 2,717,736 +1.19(+0.63%)
Sep 15, 2015 184.78 188.02 184.19 187.45 3,092,776 +3.51(+1.91%)
Sep 14, 2015 185.60 185.86 183.30 183.94 2,746,271 -1.33(-0.72%)
Sep 11, 2015 185.43 185.82 183.32 185.27 2,536,786 -0.64(-0.34%)
Sep 10, 2015 185.45 187.82 184.77 185.91 3,041,982 +0.23(+0.12%)
Sep 09, 2015 189.55 191.75 185.26 185.68 4,756,386 -0.20(-0.11%)
Sep 08, 2015 183.91 186.31 183.65 185.88 3,060,052 +5.50(+3.05%)
Sep 04, 2015 182.26 180.38 180.38 180.38 4,295,600 -4.68(-2.53%)
Sep 03, 2015 185.00 187.89 184.28 185.06 2,902,120 +0.55(+0.30%)
Sep 02, 2015 184.87 185.82 182.51 184.51 3,043,803 +2.39(+1.31%)
Sep 01, 2015 184.24 186.47 181.08 182.12 5,493,426 -6.48(-3.44%)
Aug 31, 2015 187.69 190.25 187.18 188.60 2,857,834 +0.85(+0.45%)
Aug 28, 2015 187.59 188.85 186.26 187.75 2,413,053 -1.46(-0.77%)
Aug 27, 2015 186.81 189.86 185.43 189.21 3,798,472 +4.81(+2.61%)
Aug 26, 2015 183.04 185.06 179.11 184.40 5,561,792 +6.18(+3.47%)
Aug 25, 2015 185.89 187.33 177.71 178.22 7,202,971 -1.24(-0.69%)
Aug 24, 2015 178.46 186.89 172.10 179.46 7,183,154 -8.28(-4.41%)
Aug 21, 2015 193.66 194.60 187.58 187.74 5,406,193 -9.01(-4.58%)
Aug 20, 2015 198.43 199.22 196.75 196.75 3,139,955 -4.20(-2.09%)
Aug 19, 2015 200.02 202.75 199.14 200.95 2,721,380 -0.23(-0.11%)
Aug 18, 2015 202.12 203.10 201.18 201.18 1,665,404 -1.39(-0.69%)
Aug 17, 2015 201.01 202.86 199.78 202.57 1,600,670 +0.55(+0.27%)
Aug 14, 2015 200.83 202.55 200.74 202.02 3,567,146 +1.28(+0.64%)
Aug 13, 2015 200.72 201.95 199.58 200.74 3,353,617 -0.39(-0.19%)
Aug 12, 2015 199.90 201.55 196.58 201.13 2,789,694 -0.57(-0.28%)
Aug 11, 2015 203.50 203.92 200.66 201.70 2,553,951 -4.27(-2.07%)
Aug 10, 2015 204.59 206.56 204.34 205.97 1,640,337 +2.53(+1.24%)
Aug 07, 2015 205.30 206.64 202.32 203.44 1,691,113 -1.65(-0.80%)
Aug 06, 2015 206.00 206.70 204.30 205.09 1,485,778 -0.61(-0.30%)
Aug 05, 2015 206.94 207.78 204.93 205.70 1,535,537 +0.53(+0.26%)
Aug 04, 2015 205.01 207.15 204.80 205.17 1,449,954 +0.48(+0.23%)
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.