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, 2016 177.68 178.50 177.23 178.24 1,828,154 +1.10(+0.62%)
Oct 28, 2016 178.51 178.51 175.46 177.14 2,042,775 -0.61(-0.34%)
Oct 27, 2016 178.19 178.85 176.57 177.75 3,021,949 +0.68(+0.38%)
Oct 26, 2016 174.79 177.90 173.93 177.07 2,533,800 +1.52(+0.87%)
Oct 25, 2016 175.04 175.96 174.64 175.55 2,423,299 +0.43(+0.25%)
Oct 24, 2016 175.50 175.79 174.35 175.12 1,943,125 +0.45(+0.26%)
Oct 21, 2016 172.84 174.90 172.51 174.67 2,004,401 +0.16(+0.09%)
Oct 20, 2016 174.00 175.79 173.80 174.51 2,471,135 +0.00(+0.00%)
Oct 19, 2016 173.37 175.68 173.18 174.51 3,676,036 +1.88(+1.09%)
Oct 18, 2016 172.01 173.47 171.10 172.63 4,482,456 +3.63(+2.15%)
Oct 17, 2016 170.50 171.27 168.45 169.00 3,059,124 -1.52(-0.89%)
Oct 14, 2016 171.60 172.95 169.11 170.52 5,282,325 +3.10(+1.85%)
Oct 13, 2016 167.60 167.63 165.51 167.42 2,713,305 -1.88(-1.11%)
Oct 12, 2016 169.04 169.99 168.30 169.30 2,404,792 +0.26(+0.15%)
Oct 11, 2016 169.84 170.78 167.91 169.04 2,679,937 -2.00(-1.17%)
Oct 10, 2016 170.52 171.75 170.10 171.04 2,532,001 +1.21(+0.71%)
Oct 07, 2016 167.50 169.97 166.24 169.83 3,390,244 +2.68(+1.60%)
Oct 06, 2016 167.18 167.29 164.82 167.15 2,858,217 +0.75(+0.45%)
Oct 05, 2016 163.32 166.57 163.01 166.40 2,548,215 +4.13(+2.55%)
Oct 04, 2016 161.24 164.15 161.23 162.27 2,469,612 +1.20(+0.75%)
Oct 03, 2016 160.50 161.72 160.25 161.07 2,442,581 -0.20(-0.12%)
Sep 30, 2016 159.95 162.41 157.80 161.27 4,493,194 +2.32(+1.46%)
Sep 29, 2016 163.38 163.96 157.77 158.95 3,731,113 -4.50(-2.75%)
Sep 28, 2016 163.34 163.79 161.68 163.45 1,671,735 +0.56(+0.34%)
Sep 27, 2016 160.72 163.45 159.82 162.89 2,602,386 +1.41(+0.87%)
Sep 26, 2016 163.83 163.97 161.00 161.48 2,772,196 -3.65(-2.21%)
Sep 23, 2016 167.75 168.10 165.05 165.13 3,421,183 -2.89(-1.72%)
Sep 22, 2016 168.45 169.33 167.70 168.02 2,467,664 +0.99(+0.59%)
Sep 21, 2016 167.42 168.28 165.93 167.03 2,333,587 +0.56(+0.34%)
Sep 20, 2016 167.68 168.28 166.39 166.47 1,533,159 +0.26(+0.16%)
Sep 19, 2016 167.34 168.31 165.68 166.21 2,030,742 +0.21(+0.13%)
Sep 16, 2016 167.85 168.05 165.61 166.00 4,534,927 -2.08(-1.24%)
Sep 15, 2016 165.78 168.76 165.76 168.08 1,666,130 +1.92(+1.16%)
Sep 14, 2016 167.00 167.86 165.59 166.16 1,995,701 -0.84(-0.50%)
Sep 13, 2016 168.54 169.97 166.38 167.00 2,788,205 -4.06(-2.37%)
Sep 12, 2016 167.01 171.67 166.24 171.06 2,647,877 +2.49(+1.48%)
Sep 09, 2016 170.83 172.42 168.51 168.57 3,411,750 -3.09(-1.80%)
Sep 08, 2016 169.35 171.88 168.71 171.66 3,031,625 +1.99(+1.17%)
Sep 07, 2016 168.70 170.21 168.65 169.67 1,584,347 +0.34(+0.20%)
Sep 06, 2016 168.72 169.79 167.46 169.33 2,034,947 +0.15(+0.09%)
Sep 02, 2016 168.52 169.18 169.18 169.18 1,747,500 +0.67(+0.40%)
Sep 01, 2016 170.00 170.07 166.66 168.51 2,843,274 -0.95(-0.56%)
Aug 31, 2016 169.25 170.24 167.47 169.46 3,688,089 +0.09(+0.05%)
Aug 30, 2016 166.22 169.51 166.44 169.37 2,931,934 +2.50(+1.50%)
Aug 29, 2016 166.60 167.86 166.15 166.87 2,620,945 +0.90(+0.54%)
Aug 26, 2016 166.76 168.07 165.36 165.97 2,402,214 +0.07(+0.04%)
Aug 25, 2016 165.08 166.04 164.61 165.90 1,441,362 +0.60(+0.36%)
Aug 24, 2016 165.78 166.70 164.85 165.30 2,035,311 -0.78(-0.47%)
Aug 23, 2016 167.00 167.85 165.98 166.08 1,965,148 -0.18(-0.11%)
Aug 22, 2016 166.00 166.91 164.89 166.26 1,448,111 +0.03(+0.02%)
Aug 19, 2016 165.36 166.90 164.50 166.23 1,840,878 +0.17(+0.10%)
Aug 18, 2016 165.34 166.56 164.63 166.06 1,750,624 +0.39(+0.24%)
Aug 17, 2016 165.94 166.32 164.74 165.67 2,061,908 +0.02(+0.01%)
Aug 16, 2016 164.99 166.76 164.72 165.65 2,523,774 +0.10(+0.06%)
Aug 15, 2016 163.87 165.84 163.80 165.55 2,221,188 +2.30(+1.41%)
Aug 12, 2016 162.67 163.37 162.07 163.25 1,440,839 -0.61(-0.37%)
Aug 11, 2016 162.20 164.25 161.93 163.86 1,827,689 +1.67(+1.03%)
Aug 10, 2016 163.45 163.60 162.01 162.19 1,656,141 -1.25(-0.76%)
Aug 09, 2016 162.50 164.58 162.50 163.44 1,956,938 +0.61(+0.37%)
Aug 08, 2016 162.10 163.98 162.01 162.83 2,266,612 +0.74(+0.46%)
Aug 05, 2016 159.75 162.13 159.20 162.09 2,676,100 +4.04(+2.56%)
Aug 04, 2016 158.22 158.90 157.41 158.05 2,005,699 -0.29(-0.18%)
Aug 03, 2016 156.45 158.95 156.18 158.34 2,284,670 +2.28(+1.46%)
Aug 02, 2016 157.65 158.46 155.37 156.06 3,182,583 -2.12(-1.34%)
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.