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 194.84 201.08 194.41 197.89 4,976,286 +5.35(+2.78%)
Oct 30, 2018 189.65 193.48 188.82 192.54 4,438,357 +4.21(+2.23%)
Oct 29, 2018 188.04 191.60 186.19 188.34 3,733,484 +1.87(+1.00%)
Oct 26, 2018 185.04 188.61 183.98 186.47 4,052,071 -1.45(-0.77%)
Oct 25, 2018 185.51 189.39 184.69 187.92 3,618,751 +4.24(+2.31%)
Oct 24, 2018 191.54 192.24 182.99 183.68 4,728,411 -8.24(-4.29%)
Oct 23, 2018 190.18 192.76 188.19 191.91 3,778,708 -2.67(-1.37%)
Oct 22, 2018 199.26 200.96 194.51 194.58 3,116,792 -4.71(-2.36%)
Oct 19, 2018 197.79 200.46 196.85 199.29 3,142,234 +1.77(+0.89%)
Oct 18, 2018 199.76 200.84 196.56 197.52 3,411,376 -2.92(-1.46%)
Oct 17, 2018 193.64 200.99 193.22 200.45 5,641,163 +5.78(+2.97%)
Oct 16, 2018 192.60 194.93 189.93 194.67 6,745,806 +5.69(+3.01%)
Oct 15, 2018 188.30 190.66 187.07 188.98 3,796,110 +1.19(+0.63%)
Oct 12, 2018 190.54 191.40 185.68 187.79 4,739,602 +0.79(+0.42%)
Oct 11, 2018 188.08 189.69 185.23 187.00 7,079,988 -1.69(-0.89%)
Oct 10, 2018 196.02 196.37 188.40 188.69 4,503,132 -7.04(-3.60%)
Oct 09, 2018 197.56 197.67 195.40 195.73 2,121,621 -2.14(-1.08%)
Oct 08, 2018 196.92 199.25 195.37 197.87 2,873,403 -0.32(-0.16%)
Oct 05, 2018 200.20 200.56 196.87 198.19 1,961,803 -1.55(-0.78%)
Oct 04, 2018 201.31 203.19 197.91 199.74 3,307,012 -0.26(-0.13%)
Oct 03, 2018 199.98 201.75 198.95 200.01 2,931,670 +1.50(+0.76%)
Oct 02, 2018 197.81 198.73 196.66 198.50 2,588,270 +0.65(+0.33%)
Oct 01, 2018 198.64 199.84 197.57 197.85 2,791,728 +0.96(+0.49%)
Sep 28, 2018 198.22 199.67 196.51 196.90 3,527,967 -3.07(-1.54%)
Sep 27, 2018 200.88 201.82 199.78 199.97 2,791,481 -1.00(-0.50%)
Sep 26, 2018 204.56 204.59 200.41 200.97 2,701,706 -3.18(-1.56%)
Sep 25, 2018 206.03 206.03 203.91 204.15 2,281,537 -0.35(-0.17%)
Sep 24, 2018 206.12 207.00 203.92 204.50 2,342,494 -2.14(-1.04%)
Sep 21, 2018 209.03 209.44 206.20 206.65 4,282,349 -1.81(-0.87%)
Sep 20, 2018 208.10 209.43 207.25 208.45 2,850,344 +1.60(+0.77%)
Sep 19, 2018 201.87 207.47 201.53 206.86 4,231,076 +5.88(+2.92%)
Sep 18, 2018 200.51 201.43 198.94 200.98 2,844,638 +0.88(+0.44%)
Sep 17, 2018 201.43 202.10 199.59 200.10 2,185,230 -1.19(-0.59%)
Sep 14, 2018 201.15 202.44 200.87 201.29 2,537,726 +0.80(+0.40%)
Sep 13, 2018 201.52 201.82 199.82 200.49 3,413,839 +0.16(+0.08%)
Sep 12, 2018 202.75 203.70 199.59 200.33 4,074,092 -1.81(-0.89%)
Sep 11, 2018 202.54 203.41 200.78 202.14 3,097,090 -1.49(-0.73%)
Sep 10, 2018 206.35 206.78 203.48 203.63 2,219,018 -1.76(-0.85%)
Sep 07, 2018 206.39 206.91 204.31 205.39 2,223,970 -0.54(-0.26%)
Sep 06, 2018 208.10 209.53 205.36 205.93 3,019,607 -2.67(-1.28%)
Sep 05, 2018 208.11 210.25 207.37 208.59 2,382,628 -0.09(-0.04%)
Sep 04, 2018 208.77 209.09 205.99 208.68 2,373,016 -0.13(-0.06%)
Aug 31, 2018 208.81 208.81 208.81 0 -1.40(-0.66%)
Aug 30, 2018 211.44 211.72 209.58 210.21 2,236,651 -1.76(-0.83%)
Aug 29, 2018 212.54 213.19 211.01 211.97 2,177,170 -0.15(-0.07%)
Aug 28, 2018 212.72 214.49 211.43 212.12 3,371,982 -0.20(-0.10%)
Aug 27, 2018 207.41 213.24 207.03 212.32 4,691,729 +6.56(+3.19%)
Aug 24, 2018 207.73 208.12 205.40 205.76 2,226,078 -1.08(-0.52%)
Aug 23, 2018 209.21 209.41 206.40 206.84 2,359,491 -2.62(-1.25%)
Aug 22, 2018 208.19 209.75 207.92 209.46 2,137,752 +0.60(+0.29%)
Aug 21, 2018 205.92 209.63 205.92 208.86 2,784,630 +2.51(+1.22%)
Aug 20, 2018 204.90 206.52 204.85 206.35 2,976,532 +2.10(+1.03%)
Aug 17, 2018 203.49 204.54 202.72 204.25 2,407,757 +0.33(+0.16%)
Aug 16, 2018 201.88 204.17 201.68 203.91 2,783,456 +3.28(+1.64%)
Aug 15, 2018 200.72 202.64 199.81 200.63 3,678,067 -0.27(-0.13%)
Aug 14, 2018 198.97 201.61 198.93 200.90 2,694,126 +2.36(+1.19%)
Aug 13, 2018 200.84 201.19 198.29 198.54 3,042,883 -2.41(-1.20%)
Aug 10, 2018 202.14 202.56 199.63 200.95 4,414,793 -3.65(-1.78%)
Aug 09, 2018 206.85 207.28 204.26 204.60 3,372,964 -2.27(-1.10%)
Aug 08, 2018 208.40 209.31 206.74 206.86 2,882,300 -1.28(-0.61%)
Aug 07, 2018 207.63 209.57 206.97 208.14 2,741,783 +1.66(+0.81%)
Aug 06, 2018 204.91 207.40 204.82 206.48 2,581,895 +1.61(+0.79%)
Aug 03, 2018 205.18 206.12 204.34 204.87 3,488,574 +0.09(+0.04%)
Aug 02, 2018 204.73 205.85 203.71 204.78 2,947,885 -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.