Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 191.25 192.31 190.67 191.66 2,615,582 +1.13(+0.59%)
Aug 30, 2017 188.68 192.08 188.54 190.53 2,813,817 +2.11(+1.12%)
Aug 29, 2017 186.12 188.57 184.82 188.43 2,765,239 +0.31(+0.16%)
Aug 28, 2017 190.30 190.45 186.85 188.12 3,093,884 -1.81(-0.95%)
Aug 25, 2017 192.00 189.64 189.93 2,614,987 -0.44(-0.23%)
Aug 24, 2017 191.04 191.72 190.03 190.37 2,650,773 +0.21(+0.11%)
Aug 23, 2017 189.44 191.93 188.96 190.16 3,007,070 -0.72(-0.38%)
Aug 22, 2017 189.41 191.05 188.96 190.88 2,367,521 +2.38(+1.26%)
Aug 21, 2017 189.87 189.87 187.15 188.49 2,580,425 -1.16(-0.61%)
Aug 18, 2017 188.49 191.31 188.29 189.66 3,688,927 +0.62(+0.33%)
Aug 17, 2017 191.56 192.92 188.77 189.03 4,053,076 -3.58(-1.86%)
Aug 16, 2017 194.87 195.51 192.09 192.61 2,803,950 -1.69(-0.87%)
Aug 15, 2017 195.99 196.88 194.22 194.30 2,186,941 +0.20(+0.10%)
Aug 14, 2017 193.26 196.21 193.19 194.10 2,653,812 +2.74(+1.43%)
Aug 11, 2017 192.15 193.52 190.08 191.36 3,463,183 -1.15(-0.60%)
Aug 10, 2017 195.52 195.89 192.49 192.51 3,893,870 -4.70(-2.39%)
Aug 09, 2017 196.63 197.63 195.55 197.22 3,011,684 -0.89(-0.45%)
Aug 08, 2017 198.41 201.33 197.81 198.11 3,891,269 -0.74(-0.37%)
Aug 07, 2017 196.19 199.03 195.75 198.85 4,462,509 +2.67(+1.36%)
Aug 04, 2017 192.98 196.18 192.14 196.18 3,982,955 +4.95(+2.59%)
Aug 03, 2017 192.94 193.57 191.21 191.23 2,467,235 -1.95(-1.01%)
Aug 02, 2017 193.28 194.42 192.57 193.17 2,182,498 -0.62(-0.32%)
Aug 01, 2017 193.87 195.18 193.64 193.79 3,497,922 +1.42(+0.74%)
Jul 31, 2017 191.19 192.51 190.42 192.37 2,342,242 +1.47(+0.77%)
Jul 28, 2017 189.33 190.95 188.55 190.90 2,908,708 +1.82(+0.96%)
Jul 27, 2017 189.39 190.13 188.19 189.08 3,294,373 -0.66(-0.35%)
Jul 26, 2017 189.91 191.01 189.42 189.74 3,270,915 +0.57(+0.30%)
Jul 25, 2017 188.11 190.27 187.97 189.17 4,110,663 +2.90(+1.56%)
Jul 24, 2017 186.91 187.59 186.11 186.26 3,710,191 -1.71(-0.91%)
Jul 21, 2017 189.43 189.79 187.19 187.97 4,037,161 -1.81(-0.95%)
Jul 20, 2017 191.88 189.19 189.78 4,096,722 -0.49(-0.26%)
Jul 19, 2017 190.30 191.41 189.25 190.27 5,720,978 -0.38(-0.20%)
Jul 18, 2017 194.22 196.66 190.18 190.65 7,496,148 -5.08(-2.60%)
Jul 17, 2017 195.27 196.05 193.97 195.72 2,985,711 +0.56(+0.29%)
Jul 14, 2017 193.98 196.02 192.17 195.16 4,338,138 -1.54(-0.78%)
Jul 13, 2017 194.13 196.90 193.75 196.70 3,340,896 +2.57(+1.32%)
Jul 12, 2017 193.28 195.52 193.00 194.13 3,007,039 +0.38(+0.19%)
Jul 11, 2017 192.98 194.61 191.81 193.75 3,212,656 +0.95(+0.49%)
Jul 10, 2017 191.47 194.09 191.20 192.81 2,761,152 +0.48(+0.25%)
Jul 07, 2017 194.84 195.07 191.59 192.33 3,159,747 -1.20(-0.62%)
Jul 06, 2017 194.62 196.41 192.30 193.53 3,603,598 -1.15(-0.59%)
Jul 05, 2017 194.97 195.43 192.30 194.68 3,246,979 +0.65(+0.33%)
Jul 03, 2017 191.63 195.56 190.74 194.03 3,334,280 +4.59(+2.42%)
Jun 30, 2017 192.35 192.98 189.13 189.44 3,693,847 -2.14(-1.12%)
Jun 29, 2017 194.97 195.32 190.41 191.58 5,929,466 +1.02(+0.53%)
Jun 28, 2017 189.42 191.77 188.46 190.57 4,076,338 +2.51(+1.33%)
Jun 27, 2017 189.39 189.88 187.44 188.06 3,395,761 -0.14(-0.07%)
Jun 26, 2017 186.33 189.50 185.85 188.19 3,033,130 +2.78(+1.50%)
Jun 23, 2017 188.25 188.41 184.80 185.42 5,210,951 -2.20(-1.17%)
Jun 22, 2017 189.05 189.44 187.21 187.62 3,916,632 -2.32(-1.22%)
Jun 21, 2017 191.69 192.03 189.47 189.94 3,530,171 -2.23(-1.16%)
Jun 20, 2017 192.52 193.40 191.40 192.17 2,652,109 -0.88(-0.46%)
Jun 19, 2017 190.75 193.83 190.65 193.05 3,397,340 +3.69(+1.95%)
Jun 16, 2017 190.08 190.95 188.78 189.36 4,402,268 -1.21(-0.64%)
Jun 15, 2017 191.93 193.24 190.21 190.58 3,957,725 -2.80(-1.45%)
Jun 14, 2017 190.37 193.74 189.32 193.38 4,275,328 +1.97(+1.03%)
Jun 13, 2017 190.68 193.62 190.18 191.41 3,241,692 +1.96(+1.03%)
Jun 12, 2017 190.92 192.28 187.52 189.45 3,968,669 -0.45(-0.24%)
Jun 09, 2017 188.53 191.11 187.61 189.90 5,218,772 +3.14(+1.68%)
Jun 08, 2017 188.67 183.24 186.76 4,410,450 +2.54(+1.38%)
Jun 07, 2017 183.87 185.45 182.96 184.22 3,138,481 +1.07(+0.58%)
Jun 06, 2017 181.43 184.42 181.40 183.15 3,386,427 +0.46(+0.25%)
Jun 05, 2017 181.91 184.24 181.57 182.69 3,158,685 +0.58(+0.32%)
Jun 02, 2017 181.79 183.73 180.91 182.11 4,324,605 -1.45(-0.79%)
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.