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 (%)
Oct 31, 2016 150.32 151.01 149.94 150.79 2,160,891 +0.93(+0.62%)
Oct 28, 2016 151.02 151.02 148.44 149.86 2,414,575 -0.52(-0.34%)
Oct 27, 2016 150.75 151.31 149.38 150.38 3,571,966 +0.58(+0.38%)
Oct 26, 2016 147.88 150.51 147.15 149.80 2,994,970 +1.28(+0.87%)
Oct 25, 2016 148.09 148.87 147.75 148.52 2,864,357 +0.36(+0.25%)
Oct 24, 2016 148.48 148.72 147.50 148.16 2,296,788 +0.38(+0.26%)
Oct 21, 2016 146.23 147.97 145.95 147.77 2,369,216 +0.13(+0.09%)
Oct 20, 2016 147.21 148.72 147.04 147.64 2,920,900 +0.00(+0.00%)
Oct 19, 2016 146.67 148.63 146.51 147.64 4,345,102 +1.59(+1.09%)
Oct 18, 2016 145.52 146.76 144.75 146.05 5,298,296 +3.07(+2.15%)
Oct 17, 2016 144.25 144.90 142.51 142.98 3,615,907 -1.29(-0.89%)
Oct 14, 2016 145.18 146.32 143.07 144.26 6,243,747 +2.62(+1.85%)
Oct 13, 2016 141.79 141.82 140.02 141.64 3,207,146 -1.59(-1.11%)
Oct 12, 2016 143.01 143.81 142.39 143.23 2,842,482 +0.22(+0.15%)
Oct 11, 2016 143.69 144.48 142.06 143.01 3,167,705 -1.69(-1.17%)
Oct 10, 2016 144.26 145.30 143.91 144.70 2,992,844 +1.02(+0.71%)
Oct 07, 2016 141.71 143.80 140.64 143.68 4,007,293 +2.27(+1.60%)
Oct 06, 2016 141.44 141.53 139.44 141.41 3,378,433 +0.64(+0.45%)
Oct 05, 2016 138.17 140.92 137.91 140.78 3,012,009 +3.49(+2.55%)
Oct 04, 2016 136.41 138.87 136.40 137.28 2,919,099 +1.01(+0.74%)
Oct 03, 2016 135.79 136.82 135.57 136.27 2,887,149 -0.17(-0.12%)
Sep 30, 2016 135.32 137.40 133.50 136.44 5,310,988 +1.96(+1.46%)
Sep 29, 2016 138.22 138.71 133.48 134.47 4,410,203 -3.81(-2.75%)
Sep 28, 2016 138.19 138.57 136.78 138.28 1,976,003 +0.47(+0.34%)
Sep 27, 2016 135.97 138.28 135.21 137.81 3,076,039 +1.19(+0.87%)
Sep 26, 2016 138.60 138.72 136.21 136.62 3,276,756 -3.09(-2.21%)
Sep 23, 2016 141.92 142.22 139.63 139.70 4,043,863 -2.44(-1.72%)
Sep 22, 2016 142.51 143.26 141.88 142.15 2,916,797 +0.84(+0.59%)
Sep 21, 2016 141.64 142.37 140.38 141.31 2,758,317 +0.47(+0.34%)
Sep 20, 2016 141.86 142.37 140.77 140.84 1,812,205 +0.22(+0.16%)
Sep 19, 2016 141.57 142.39 140.17 140.62 2,400,352 +0.18(+0.13%)
Sep 16, 2016 142.00 142.17 140.11 140.44 5,360,317 -1.76(-1.24%)
Sep 15, 2016 140.25 142.77 140.24 142.20 1,969,378 +1.62(+1.16%)
Sep 14, 2016 141.28 142.01 140.09 140.57 2,358,933 -0.71(-0.50%)
Sep 13, 2016 142.59 143.80 140.76 141.28 3,295,679 -3.44(-2.37%)
Sep 12, 2016 141.29 145.24 140.64 144.72 3,129,810 +2.11(+1.48%)
Sep 09, 2016 144.53 145.87 142.56 142.61 4,032,713 -2.62(-1.80%)
Sep 08, 2016 143.27 145.41 142.73 145.23 3,583,403 +1.68(+1.17%)
Sep 07, 2016 142.72 144.00 142.68 143.54 1,872,709 +0.29(+0.20%)
Sep 06, 2016 142.74 143.65 141.68 143.26 2,405,322 +0.13(+0.09%)
Sep 02, 2016 142.57 143.13 143.13 143.13 2,065,558 +0.57(+0.40%)
Sep 01, 2016 143.82 143.88 141.00 142.56 3,360,771 -0.80(-0.56%)
Aug 31, 2016 143.19 144.03 141.68 143.37 4,359,348 +0.08(+0.05%)
Aug 30, 2016 140.62 143.41 140.81 143.29 3,465,567 +2.66(+1.90%)
Aug 29, 2016 140.40 141.46 140.02 140.62 3,110,090 +0.76(+0.54%)
Aug 26, 2016 140.53 141.64 139.35 139.87 2,850,537 +0.06(+0.04%)
Aug 25, 2016 139.12 139.93 138.72 139.81 1,710,362 +0.51(+0.36%)
Aug 24, 2016 139.71 140.48 138.92 139.30 2,415,160 -0.66(-0.47%)
Aug 23, 2016 140.74 141.45 139.88 139.96 2,331,902 -0.15(-0.11%)
Aug 22, 2016 139.89 140.66 138.96 140.11 1,718,371 +0.02(+0.02%)
Aug 19, 2016 139.35 140.65 138.63 140.09 2,184,440 +0.14(+0.10%)
Aug 18, 2016 139.34 140.36 138.74 139.94 2,077,342 +0.33(+0.24%)
Aug 17, 2016 139.84 140.16 138.83 139.61 2,446,720 +0.02(+0.01%)
Aug 16, 2016 139.04 140.53 138.81 139.60 2,994,784 +0.08(+0.06%)
Aug 15, 2016 138.10 139.76 138.04 139.51 2,635,727 +1.94(+1.41%)
Aug 12, 2016 137.09 137.68 136.58 137.57 1,709,742 -0.51(-0.37%)
Aug 11, 2016 136.69 138.42 136.46 138.09 2,168,789 +1.41(+1.03%)
Aug 10, 2016 137.74 137.87 136.53 136.68 1,965,225 -1.05(-0.77%)
Aug 09, 2016 136.94 138.69 136.94 137.74 2,322,160 +0.51(+0.37%)
Aug 08, 2016 136.60 138.19 136.53 137.22 2,689,628 +0.62(+0.46%)
Aug 05, 2016 134.62 136.63 134.16 136.60 3,175,539 +3.41(+2.56%)
Aug 04, 2016 133.34 133.91 132.65 133.19 2,380,021 -0.25(-0.18%)
Aug 03, 2016 131.84 133.95 131.62 133.44 2,711,056 +1.92(+1.46%)
Aug 02, 2016 132.85 133.54 130.93 131.51 3,776,546 -1.79(-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.