Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 155.60 156.22 154.68 156.22 4,082,990 +2.48(+1.62%)
Oct 30, 2014 152.51 153.84 152.25 153.73 3,398,916 +0.73(+0.48%)
Oct 29, 2014 153.01 154.01 152.43 153.00 4,109,369 -0.20(-0.13%)
Oct 28, 2014 151.42 153.20 150.63 153.20 3,693,049 +1.98(+1.31%)
Oct 27, 2014 150.35 151.42 150.75 151.22 2,904,846 +0.46(+0.31%)
Oct 24, 2014 148.22 150.87 148.01 150.75 3,528,064 +2.70(+1.83%)
Oct 23, 2014 147.01 148.91 146.94 148.05 4,130,769 +2.66(+1.83%)
Oct 22, 2014 148.45 148.66 145.39 145.39 3,755,950 -2.75(-1.86%)
Oct 21, 2014 147.36 148.30 146.65 148.15 3,226,384 +1.92(+1.32%)
Oct 20, 2014 144.89 145.46 144.56 146.22 2,806,818 +0.76(+0.53%)
Oct 17, 2014 144.55 145.98 143.97 145.46 6,021,445 +3.56(+2.51%)
Oct 16, 2014 141.44 144.42 141.33 141.90 9,484,101 -3.83(-2.63%)
Oct 15, 2014 145.12 146.31 141.03 145.73 7,699,166 -1.20(-0.82%)
Oct 14, 2014 147.57 149.47 146.17 146.93 4,326,312 -0.06(-0.04%)
Oct 13, 2014 148.82 150.62 146.77 146.99 4,179,573 -1.32(-0.89%)
Oct 10, 2014 149.29 150.43 148.08 148.31 5,358,156 -0.73(-0.49%)
Oct 09, 2014 152.79 153.07 148.62 149.04 5,951,032 -4.42(-2.88%)
Oct 08, 2014 151.31 153.76 149.77 153.46 3,848,331 +2.34(+1.55%)
Oct 07, 2014 153.40 153.40 150.98 151.12 3,558,680 -3.03(-1.96%)
Oct 06, 2014 155.46 155.81 153.88 154.15 2,357,725 -0.48(-0.31%)
Oct 03, 2014 151.79 155.02 151.76 154.64 3,978,715 +4.27(+2.84%)
Oct 02, 2014 148.49 150.82 148.49 150.37 3,393,129 +1.79(+1.21%)
Oct 01, 2014 150.62 151.17 148.27 148.58 5,103,486 -2.36(-1.56%)
Sep 30, 2014 151.63 152.10 150.20 150.94 2,478,204 -0.21(-0.14%)
Sep 29, 2014 150.56 151.75 149.81 151.15 2,125,037 -1.06(-0.70%)
Sep 26, 2014 151.91 152.60 150.65 152.21 2,350,366 +0.85(+0.56%)
Sep 25, 2014 154.13 154.41 150.85 151.36 3,746,518 -3.06(-1.98%)
Sep 24, 2014 152.33 154.68 151.67 154.42 3,446,909 +2.24(+1.47%)
Sep 23, 2014 151.76 153.64 151.76 152.19 2,404,994 -0.16(-0.11%)
Sep 22, 2014 152.93 153.72 152.19 152.35 2,231,018 -0.75(-0.49%)
Sep 19, 2014 154.79 155.06 152.84 153.10 6,619,729 -1.39(-0.90%)
Sep 18, 2014 152.79 154.93 152.52 154.49 4,344,680 +2.52(+1.66%)
Sep 17, 2014 151.14 152.75 150.85 151.96 3,439,478 +0.64(+0.42%)
Sep 16, 2014 151.21 151.75 150.30 151.32 2,605,775 +0.05(+0.03%)
Sep 15, 2014 150.39 151.62 150.06 151.27 2,806,989 +0.67(+0.44%)
Sep 12, 2014 148.52 150.85 148.52 150.61 4,091,529 +1.78(+1.20%)
Sep 11, 2014 146.99 149.19 146.77 148.82 2,319,651 +0.93(+0.63%)
Sep 10, 2014 146.63 148.15 146.46 147.89 2,991,258 +2.03(+1.39%)
Sep 09, 2014 146.30 146.88 145.22 145.86 3,165,821 -2.23(-1.50%)
Sep 08, 2014 147.66 148.76 147.36 148.09 2,124,017 +0.30(+0.20%)
Sep 05, 2014 147.66 147.92 146.26 147.79 3,116,920 -0.27(-0.18%)
Sep 04, 2014 147.94 149.30 147.63 148.07 2,038,936 +0.40(+0.27%)
Sep 03, 2014 148.40 149.70 147.53 147.67 2,916,120 -0.14(-0.09%)
Sep 02, 2014 147.39 148.18 146.67 147.81 2,415,765 +0.54(+0.37%)
Aug 29, 2014 146.62 147.27 147.27 147.27 3,114,224 +1.20(+0.82%)
Aug 28, 2014 145.57 146.15 144.62 146.07 2,385,996 -0.13(-0.09%)
Aug 27, 2014 146.65 146.65 145.58 146.20 2,524,727 +0.38(+0.26%)
Aug 26, 2014 146.29 146.80 145.75 145.82 3,805,899 +0.03(+0.02%)
Aug 25, 2014 144.85 147.43 144.64 145.80 3,739,061 +1.97(+1.37%)
Aug 22, 2014 143.73 145.05 143.44 143.83 3,271,947 +0.26(+0.18%)
Aug 21, 2014 142.82 144.20 142.17 143.57 2,537,978 +0.92(+0.64%)
Aug 20, 2014 142.03 142.77 141.48 142.65 2,141,165 +0.06(+0.04%)
Aug 19, 2014 143.37 143.53 142.32 142.59 2,344,973 -0.48(-0.34%)
Aug 18, 2014 142.01 143.14 141.56 143.08 2,290,812 +2.17(+1.54%)
Aug 15, 2014 141.67 143.07 140.53 140.90 2,984,020 -0.68(-0.48%)
Aug 14, 2014 141.64 141.89 140.73 141.58 1,746,234 +0.30(+0.21%)
Aug 13, 2014 141.31 141.72 140.39 141.29 2,087,452 +0.03(+0.02%)
Aug 12, 2014 140.81 141.90 140.48 141.26 1,662,722 -0.11(-0.08%)
Aug 11, 2014 141.60 142.14 140.67 141.36 2,559,570 +0.16(+0.12%)
Aug 08, 2014 138.81 140.95 138.26 141.20 2,757,205 +2.59(+1.87%)
Aug 07, 2014 139.59 140.22 138.31 138.61 2,352,628 -0.52(-0.38%)
Aug 06, 2014 137.83 140.04 137.72 139.13 2,099,230 +0.26(+0.19%)
Aug 05, 2014 140.41 140.80 138.44 138.87 3,343,246 -1.86(-1.32%)
Aug 04, 2014 139.81 140.90 139.39 140.73 2,531,286 +1.18(+0.85%)
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.