Skip to main content

Goldman Sachs Group (NY: GS )

505.71 +21.13 (+4.36%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 135.19 136.22 133.63 134.41 3,460,035 -0.04(-0.03%)
May 27, 2016 133.75 134.45 134.45 134.45 2,559,301 +0.81(+0.61%)
May 26, 2016 135.27 135.42 133.60 133.64 3,069,007 -1.70(-1.26%)
May 25, 2016 132.67 136.22 132.65 135.35 3,883,782 +3.07(+2.32%)
May 24, 2016 131.50 133.08 131.31 132.28 3,620,993 +1.80(+1.38%)
May 23, 2016 129.63 131.02 129.04 130.48 3,297,256 +0.79(+0.61%)
May 20, 2016 130.74 131.28 129.20 129.69 3,869,392 -0.16(-0.12%)
May 19, 2016 133.19 134.26 129.70 129.85 5,613,215 -4.40(-3.28%)
May 18, 2016 129.94 134.30 129.81 134.25 4,352,159 +4.44(+3.42%)
May 17, 2016 129.88 131.87 129.07 129.81 3,218,435 -0.61(-0.47%)
May 16, 2016 130.39 131.70 129.77 130.42 3,785,836 +0.03(+0.03%)
May 13, 2016 132.52 134.06 130.32 130.39 3,038,113 -2.29(-1.73%)
May 12, 2016 134.57 135.53 132.04 132.68 2,916,525 -1.13(-0.85%)
May 11, 2016 135.44 136.42 133.69 133.81 2,497,140 -1.68(-1.24%)
May 10, 2016 133.18 135.56 132.95 135.49 2,834,980 +3.28(+2.48%)
May 09, 2016 132.79 134.17 131.60 132.21 2,499,327 -1.12(-0.84%)
May 06, 2016 132.78 134.44 131.79 133.33 2,748,470 -0.57(-0.43%)
May 05, 2016 134.95 134.99 133.04 133.90 2,819,770 -0.45(-0.34%)
May 04, 2016 135.31 136.48 133.53 134.36 3,816,990 -2.58(-1.88%)
May 03, 2016 137.37 137.75 135.45 136.93 3,308,407 -2.55(-1.83%)
May 02, 2016 138.56 140.33 137.65 139.49 2,380,794 +1.74(+1.26%)
Apr 29, 2016 137.49 138.23 136.45 137.75 3,444,081 -0.15(-0.11%)
Apr 28, 2016 138.79 140.44 137.66 137.90 3,010,990 -2.21(-1.58%)
Apr 27, 2016 139.19 141.56 138.44 140.11 3,959,630 +0.91(+0.65%)
Apr 26, 2016 138.81 139.34 137.84 139.20 2,681,656 +0.63(+0.45%)
Apr 25, 2016 139.34 140.34 137.71 138.57 2,946,247 -1.39(-1.00%)
Apr 22, 2016 139.16 140.59 139.05 139.96 3,193,233 +1.20(+0.86%)
Apr 21, 2016 139.80 141.77 138.50 138.76 4,961,516 -1.39(-0.99%)
Apr 20, 2016 135.98 140.55 135.93 140.16 5,719,531 +3.63(+2.66%)
Apr 19, 2016 132.41 137.40 131.78 136.52 6,946,334 +3.05(+2.28%)
Apr 18, 2016 132.29 134.30 131.91 133.48 3,610,474 +0.42(+0.31%)
Apr 15, 2016 135.33 135.79 132.79 133.06 4,131,595 -2.01(-1.49%)
Apr 14, 2016 133.90 136.21 133.59 135.06 3,654,019 +0.89(+0.66%)
Apr 13, 2016 131.39 134.29 131.26 134.17 6,135,467 +4.65(+3.59%)
Apr 12, 2016 128.15 130.18 127.00 129.52 3,255,858 +1.77(+1.39%)
Apr 11, 2016 126.90 129.18 126.25 127.75 4,127,258 +1.61(+1.28%)
Apr 08, 2016 127.64 128.31 125.91 126.14 3,719,710 -0.11(-0.09%)
Apr 07, 2016 128.97 129.29 125.38 126.25 5,702,664 -4.01(-3.08%)
Apr 06, 2016 130.32 131.17 129.19 130.26 3,487,276 -0.13(-0.10%)
Apr 05, 2016 131.31 131.39 129.72 130.40 3,362,791 -2.03(-1.53%)
Apr 04, 2016 134.27 134.30 132.11 132.43 2,952,873 -1.72(-1.28%)
Apr 01, 2016 131.33 134.31 130.17 134.15 4,018,959 +2.38(+1.81%)
Mar 31, 2016 131.09 132.18 130.99 131.76 3,487,205 +0.40(+0.31%)
Mar 30, 2016 131.05 132.64 130.01 131.36 3,729,707 +1.23(+0.95%)
Mar 29, 2016 128.31 130.40 127.16 130.13 3,477,965 +1.00(+0.77%)
Mar 28, 2016 128.54 129.80 127.90 129.13 2,750,373 +0.70(+0.55%)
Mar 24, 2016 127.92 128.42 128.42 128.42 4,400,219 -0.91(-0.70%)
Mar 23, 2016 129.47 130.56 128.92 129.33 4,328,548 -0.10(-0.08%)
Mar 22, 2016 130.52 130.60 128.72 129.43 4,195,355 -1.75(-1.34%)
Mar 21, 2016 131.98 133.38 130.73 131.19 5,254,075 -1.10(-0.83%)
Mar 18, 2016 129.19 132.77 129.15 132.28 8,831,913 +3.94(+3.07%)
Mar 17, 2016 126.23 129.24 124.86 128.35 5,279,845 +1.99(+1.57%)
Mar 16, 2016 126.68 128.30 125.66 126.36 5,134,902 -1.25(-0.98%)
Mar 15, 2016 128.13 128.21 126.66 127.61 4,445,521 -1.23(-0.95%)
Mar 14, 2016 128.98 129.64 127.69 128.83 3,952,853 -0.38(-0.29%)
Mar 11, 2016 128.66 129.37 127.89 129.21 4,835,386 +2.45(+1.93%)
Mar 10, 2016 126.25 128.92 124.93 126.76 5,518,144 +0.93(+0.74%)
Mar 09, 2016 127.68 128.00 125.22 125.83 3,871,791 -1.42(-1.11%)
Mar 08, 2016 129.26 129.46 127.16 127.25 4,563,225 -3.15(-2.41%)
Mar 07, 2016 130.94 131.25 129.61 130.40 3,302,331 -1.25(-0.95%)
Mar 04, 2016 131.25 133.33 130.34 131.65 6,262,711 +1.27(+0.97%)
Mar 03, 2016 129.26 130.66 128.72 130.38 4,307,532 +0.95(+0.73%)
Mar 02, 2016 129.89 130.45 128.80 129.43 6,013,350 -0.38(-0.29%)
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.