Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 131.08 132.17 130.98 131.75 3,487,556 +0.40(+0.31%)
Mar 30, 2016 131.04 132.63 130.00 131.35 3,730,083 +1.23(+0.95%)
Mar 29, 2016 128.30 130.38 127.15 130.11 3,478,315 +1.00(+0.77%)
Mar 28, 2016 128.53 129.79 127.89 129.12 2,750,650 +0.71(+0.55%)
Mar 24, 2016 127.91 128.41 128.41 128.41 4,400,662 -0.91(-0.70%)
Mar 23, 2016 129.46 130.55 128.91 129.32 4,328,985 -0.10(-0.08%)
Mar 22, 2016 130.51 130.58 128.71 129.42 4,195,778 -1.75(-1.34%)
Mar 21, 2016 131.97 133.36 130.72 131.17 5,254,605 -1.10(-0.83%)
Mar 18, 2016 129.17 132.76 129.14 132.27 8,832,803 +3.94(+3.07%)
Mar 17, 2016 126.22 129.23 124.84 128.34 5,280,377 +1.99(+1.57%)
Mar 16, 2016 126.67 128.28 125.65 126.35 5,135,420 -1.25(-0.98%)
Mar 15, 2016 128.12 128.19 126.65 127.60 4,445,969 -1.23(-0.95%)
Mar 14, 2016 128.96 129.62 127.68 128.82 3,953,252 -0.38(-0.29%)
Mar 11, 2016 128.65 129.36 127.88 129.20 4,835,873 +2.45(+1.93%)
Mar 10, 2016 126.24 128.91 124.92 126.75 5,518,700 +0.93(+0.74%)
Mar 09, 2016 127.66 127.99 125.20 125.82 3,872,181 -1.42(-1.11%)
Mar 08, 2016 129.25 129.44 127.15 127.23 4,563,685 -3.15(-2.41%)
Mar 07, 2016 130.93 131.24 129.59 130.38 3,302,664 -1.25(-0.95%)
Mar 04, 2016 131.24 133.32 130.33 131.63 6,263,342 +1.27(+0.97%)
Mar 03, 2016 129.25 130.64 128.71 130.37 4,307,967 +0.95(+0.73%)
Mar 02, 2016 129.88 130.43 128.79 129.42 6,013,956 -0.38(-0.29%)
Mar 01, 2016 126.69 129.90 126.46 129.79 7,732,257 +4.30(+3.42%)
Feb 29, 2016 125.68 126.14 124.48 125.50 6,559,647 -0.06(-0.05%)
Feb 26, 2016 125.11 126.99 124.52 125.56 7,089,630 +1.67(+1.35%)
Feb 25, 2016 122.00 124.57 121.36 123.89 5,141,344 +2.25(+1.85%)
Feb 24, 2016 119.56 121.70 117.21 121.64 6,836,835 +0.54(+0.45%)
Feb 23, 2016 123.68 123.72 120.38 121.09 5,085,060 -3.24(-2.61%)
Feb 22, 2016 124.68 125.34 123.87 124.34 5,127,857 +1.57(+1.28%)
Feb 19, 2016 122.84 123.45 121.53 122.77 6,291,274 -0.68(-0.55%)
Feb 18, 2016 126.39 127.02 123.15 123.45 7,054,957 -2.68(-2.13%)
Feb 17, 2016 126.02 126.91 125.61 126.13 6,676,022 +1.60(+1.29%)
Feb 16, 2016 125.01 125.75 123.22 124.53 12,202,592 +2.41(+1.98%)
Feb 12, 2016 120.12 122.11 122.11 122.11 10,781,165 +4.55(+3.87%)
Feb 11, 2016 119.84 120.68 116.20 117.57 12,267,275 -5.47(-4.44%)
Feb 10, 2016 125.35 128.17 123.02 123.03 9,105,229 -0.85(-0.69%)
Feb 09, 2016 121.60 125.31 121.25 123.89 8,277,981 -0.84(-0.67%)
Feb 08, 2016 128.55 128.55 121.38 124.72 10,385,098 -6.03(-4.61%)
Feb 05, 2016 131.67 133.45 130.10 130.75 5,500,020 -0.02(-0.01%)
Feb 04, 2016 127.27 131.99 127.03 130.77 5,472,184 +3.18(+2.50%)
Feb 03, 2016 127.44 128.56 122.85 127.59 7,052,248 +0.82(+0.65%)
Feb 02, 2016 131.20 131.20 125.48 126.77 7,546,633 -6.64(-4.98%)
Feb 01, 2016 134.05 134.54 132.42 133.41 3,546,119 -1.60(-1.18%)
Jan 29, 2016 132.57 135.03 131.85 135.01 5,849,197 +3.76(+2.87%)
Jan 28, 2016 129.53 132.07 127.46 131.25 5,136,750 +2.79(+2.17%)
Jan 27, 2016 128.35 132.39 128.01 128.46 6,165,551 -0.61(-0.47%)
Jan 26, 2016 126.28 130.44 126.34 129.07 6,267,773 +2.78(+2.20%)
Jan 25, 2016 130.70 130.81 126.28 126.28 6,037,234 -4.80(-3.66%)
Jan 22, 2016 129.18 131.19 128.57 131.08 6,681,933 +4.35(+3.43%)
Jan 21, 2016 128.66 129.66 126.60 126.73 6,863,623 -1.75(-1.37%)
Jan 20, 2016 128.77 131.15 126.73 128.48 11,210,610 -2.57(-1.96%)
Jan 19, 2016 131.66 132.67 129.76 131.05 6,996,639 +1.01(+0.78%)
Jan 15, 2016 130.95 130.04 130.04 130.04 7,463,874 -4.83(-3.58%)
Jan 14, 2016 133.96 135.80 131.00 134.87 5,110,177 +2.01(+1.51%)
Jan 13, 2016 139.10 139.64 131.97 132.86 6,284,910 -5.62(-4.06%)
Jan 12, 2016 139.46 140.51 136.46 138.48 5,314,725 -0.02(-0.01%)
Jan 11, 2016 137.88 139.10 136.50 138.49 5,248,859 +1.50(+1.09%)
Jan 08, 2016 139.34 140.74 136.74 137.00 5,899,332 -0.57(-0.41%)
Jan 07, 2016 139.28 141.64 136.71 137.56 6,802,778 -4.36(-3.07%)
Jan 06, 2016 143.16 143.75 141.31 141.93 6,627,347 -3.55(-2.44%)
Jan 05, 2016 147.67 148.33 144.50 145.48 5,407,652 -2.55(-1.72%)
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.