Goldman Sachs Group (NY: GS )

382.73 USD -4.81 (-1.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 189.24 190.00 188.12 189.99 3,357,146 +3.02(+1.62%)
Oct 30, 2014 185.48 187.10 185.17 186.97 2,794,682 +0.89(+0.48%)
Oct 29, 2014 186.09 187.31 185.39 186.08 3,378,836 -0.24(-0.13%)
Oct 28, 2014 184.16 186.32 183.20 186.32 3,036,526 +2.41(+1.31%)
Oct 27, 2014 182.86 184.16 183.35 183.91 2,388,444 +0.56(+0.31%)
Oct 24, 2014 180.27 183.49 180.01 183.35 2,900,871 +3.29(+1.83%)
Oct 23, 2014 178.80 181.10 178.71 180.06 3,396,431 +3.23(+1.83%)
Oct 22, 2014 180.55 180.80 176.83 176.83 3,088,245 -3.35(-1.86%)
Oct 21, 2014 179.22 180.36 178.36 180.18 2,652,821 +2.34(+1.32%)
Oct 20, 2014 176.22 176.91 175.82 177.84 2,307,843 +0.93(+0.53%)
Oct 17, 2014 175.80 177.54 175.10 176.91 4,950,997 +4.33(+2.51%)
Oct 16, 2014 172.02 175.65 171.89 172.58 7,798,087 -4.66(-2.63%)
Oct 15, 2014 176.49 177.95 171.52 177.24 6,330,465 -1.46(-0.82%)
Oct 14, 2014 179.48 181.79 177.77 178.70 3,557,212 -0.07(-0.04%)
Oct 13, 2014 181.00 183.19 178.50 178.77 3,436,559 -1.61(-0.89%)
Oct 10, 2014 181.57 182.95 180.10 180.38 4,405,622 -0.89(-0.49%)
Oct 09, 2014 185.82 186.17 180.75 181.27 4,893,101 -5.37(-2.88%)
Oct 08, 2014 184.03 187.00 182.15 186.64 3,164,203 +2.84(+1.55%)
Oct 07, 2014 186.56 186.56 183.62 183.80 2,926,044 -3.68(-1.96%)
Oct 06, 2014 189.07 189.50 187.15 187.48 1,938,586 -0.59(-0.31%)
Oct 03, 2014 184.61 188.54 184.57 188.07 3,271,408 +5.19(+2.84%)
Oct 02, 2014 180.60 183.43 180.59 182.88 2,789,924 +2.18(+1.21%)
Oct 01, 2014 183.19 183.85 180.33 180.70 4,196,226 -2.87(-1.56%)
Sep 30, 2014 184.41 184.99 182.68 183.57 2,037,647 -0.26(-0.14%)
Sep 29, 2014 183.11 184.56 182.20 183.83 1,747,264 -1.29(-0.70%)
Sep 26, 2014 184.75 185.60 183.22 185.12 1,932,535 +1.03(+0.56%)
Sep 25, 2014 187.46 187.80 183.46 184.09 3,080,490 -3.72(-1.98%)
Sep 24, 2014 185.26 188.12 184.47 187.81 2,834,143 +2.72(+1.47%)
Sep 23, 2014 184.57 186.86 184.57 185.09 1,977,452 -0.20(-0.11%)
Sep 22, 2014 186.00 186.95 185.10 185.29 1,834,404 -0.91(-0.49%)
Sep 19, 2014 188.26 188.58 185.88 186.20 5,442,922 -1.69(-0.90%)
Sep 18, 2014 185.83 188.43 185.50 187.89 3,572,315 +3.07(+1.66%)
Sep 17, 2014 183.82 185.77 183.46 184.82 2,828,033 +0.78(+0.42%)
Sep 16, 2014 183.90 184.56 182.80 184.04 2,142,540 +0.06(+0.03%)
Sep 15, 2014 182.91 184.40 182.51 183.98 2,307,983 +0.81(+0.44%)
Sep 12, 2014 180.63 183.47 180.63 183.17 3,364,167 +2.17(+1.20%)
Sep 11, 2014 178.77 181.44 178.50 181.00 1,907,281 +1.13(+0.63%)
Sep 10, 2014 178.33 180.18 178.12 179.87 2,459,494 +2.47(+1.39%)
Sep 09, 2014 177.93 178.64 176.62 177.40 2,603,025 -2.71(-1.50%)
Sep 08, 2014 179.58 180.92 179.22 180.11 1,746,425 +0.36(+0.20%)
Sep 05, 2014 179.58 179.90 177.88 179.75 2,562,817 -0.33(-0.18%)
Sep 04, 2014 179.93 181.58 179.55 180.08 1,676,469 +0.48(+0.27%)
Sep 03, 2014 180.48 182.07 179.43 179.60 2,397,714 -0.17(-0.09%)
Sep 02, 2014 179.26 180.22 178.38 179.77 1,986,308 +0.66(+0.37%)
Aug 29, 2014 178.32 179.11 179.11 179.11 2,560,600 +1.46(+0.82%)
Aug 28, 2014 177.05 177.75 175.89 177.65 1,961,831 -0.16(-0.09%)
Aug 27, 2014 178.36 178.36 177.06 177.81 2,075,900 -0.09(-0.05%)
Aug 26, 2014 178.47 179.09 177.81 177.90 3,119,640 +0.03(+0.02%)
Aug 25, 2014 176.71 179.86 176.46 177.87 3,064,854 +2.40(+1.37%)
Aug 22, 2014 175.35 176.96 175.00 175.47 2,681,967 +0.32(+0.18%)
Aug 21, 2014 174.24 175.92 173.44 175.15 2,080,344 +1.12(+0.64%)
Aug 20, 2014 173.27 174.18 172.60 174.03 1,755,082 +0.07(+0.04%)
Aug 19, 2014 174.91 175.10 173.63 173.96 1,922,140 -0.59(-0.34%)
Aug 18, 2014 173.25 174.63 172.70 174.55 1,877,745 +2.65(+1.54%)
Aug 15, 2014 172.84 174.54 171.44 171.90 2,445,958 -0.83(-0.48%)
Aug 14, 2014 172.80 173.10 171.69 172.73 1,431,363 +0.36(+0.21%)
Aug 13, 2014 172.40 172.89 171.27 172.37 1,711,054 +0.04(+0.02%)
Aug 12, 2014 171.78 173.11 171.38 172.33 1,362,909 -0.13(-0.08%)
Aug 11, 2014 172.75 173.41 171.62 172.46 2,098,042 +0.20(+0.12%)
Aug 08, 2014 169.35 171.96 168.68 172.26 2,260,041 +3.16(+1.87%)
Aug 07, 2014 170.30 171.07 168.74 169.10 1,928,415 -0.64(-0.38%)
Aug 06, 2014 168.15 170.85 168.02 169.74 1,720,708 +0.32(+0.19%)
Aug 05, 2014 171.30 171.77 168.89 169.42 2,740,410 -2.27(-1.32%)
Aug 04, 2014 170.57 171.89 170.05 171.69 2,074,858 +1.44(+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.