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 (%)
Aug 31, 2018 206.34 206.34 206.34 0 -1.38(-0.66%)
Aug 30, 2018 208.93 209.21 207.09 207.72 2,263,498 -1.74(-0.83%)
Aug 29, 2018 210.02 210.66 208.51 209.45 2,203,304 -0.15(-0.07%)
Aug 28, 2018 210.20 211.94 208.93 209.60 3,412,458 -0.20(-0.09%)
Aug 27, 2018 204.95 210.71 204.57 209.80 4,748,046 +6.48(+3.19%)
Aug 24, 2018 205.27 205.65 202.97 203.32 2,252,799 -1.06(-0.52%)
Aug 23, 2018 206.73 206.93 203.95 204.38 2,387,813 -2.59(-1.25%)
Aug 22, 2018 205.72 207.26 205.46 206.98 2,163,412 +0.60(+0.29%)
Aug 21, 2018 203.48 207.14 203.48 206.38 2,818,055 +2.48(+1.22%)
Aug 20, 2018 202.47 204.07 202.42 203.90 3,012,260 +2.08(+1.03%)
Aug 17, 2018 201.07 202.12 200.32 201.82 2,436,659 +0.33(+0.16%)
Aug 16, 2018 199.48 201.75 199.29 201.50 2,816,867 +3.24(+1.64%)
Aug 15, 2018 198.34 200.23 197.44 198.25 3,722,217 -0.27(-0.13%)
Aug 14, 2018 196.61 199.22 196.57 198.52 2,726,465 +2.33(+1.19%)
Aug 13, 2018 198.46 198.81 195.94 196.19 3,079,408 -2.38(-1.20%)
Aug 10, 2018 199.74 200.16 197.27 198.56 4,467,786 -3.61(-1.78%)
Aug 09, 2018 204.39 204.82 201.83 202.17 3,413,451 -2.24(-1.10%)
Aug 08, 2018 205.92 206.82 204.29 204.41 2,916,897 -1.26(-0.61%)
Aug 07, 2018 205.17 207.08 204.51 205.67 2,774,694 +1.64(+0.81%)
Aug 06, 2018 202.48 204.94 202.39 204.03 2,612,886 +1.59(+0.79%)
Aug 03, 2018 202.74 203.68 201.92 202.44 3,530,449 +0.09(+0.04%)
Aug 02, 2018 202.30 203.41 201.30 202.35 2,983,270 -1.77(-0.87%)
Aug 01, 2018 206.25 207.03 203.90 204.12 2,903,045 -1.20(-0.59%)
Jul 31, 2018 207.12 207.12 204.57 205.33 2,895,259 -1.31(-0.64%)
Jul 30, 2018 205.82 207.32 204.86 206.64 2,837,820 +1.13(+0.55%)
Jul 27, 2018 205.79 206.51 204.08 205.51 2,312,235 +0.46(+0.22%)
Jul 26, 2018 204.96 206.11 204.46 205.05 2,180,268 +0.36(+0.18%)
Jul 25, 2018 203.23 204.83 202.32 204.69 2,523,821 +0.70(+0.34%)
Jul 24, 2018 205.37 202.71 203.99 3,338,818 +1.83(+0.91%)
Jul 23, 2018 200.46 203.10 200.39 202.15 3,224,632 +1.79(+0.89%)
Jul 20, 2018 198.05 200.68 197.86 200.36 3,104,358 +1.78(+0.90%)
Jul 19, 2018 199.86 200.62 198.02 198.58 5,364,023 -1.39(-0.70%)
Jul 18, 2018 200.93 202.10 199.03 199.97 7,110,256 +0.19(+0.10%)
Jul 17, 2018 200.18 201.69 196.19 199.78 10,728,157 -0.36(-0.18%)
Jul 16, 2018 196.48 200.15 196.08 200.15 3,781,559 +4.35(+2.22%)
Jul 13, 2018 195.99 197.71 193.65 195.80 2,941,430 -0.70(-0.36%)
Jul 12, 2018 196.86 196.86 195.24 196.50 2,570,604 +1.35(+0.69%)
Jul 11, 2018 195.24 196.52 194.75 195.15 2,921,453 -1.03(-0.52%)
Jul 10, 2018 197.17 197.93 195.31 196.18 2,918,105 -0.99(-0.50%)
Jul 09, 2018 193.16 197.34 192.85 197.16 3,172,395 +5.36(+2.80%)
Jul 06, 2018 190.72 193.02 190.15 191.80 2,135,238 +0.91(+0.48%)
Jul 05, 2018 191.55 192.10 190.06 190.89 2,565,314 +0.31(+0.16%)
Jul 03, 2018 190.58 190.58 190.58 0 -2.49(-1.29%)
Jul 02, 2018 190.04 193.14 189.29 193.07 1,991,972 +2.33(+1.22%)
Jun 29, 2018 194.06 194.72 190.64 190.75 3,926,109 -2.46(-1.28%)
Jun 28, 2018 190.47 194.28 189.89 193.21 3,552,012 +2.80(+1.47%)
Jun 27, 2018 191.53 194.98 190.38 190.41 3,589,236 -1.21(-0.63%)
Jun 26, 2018 191.79 192.68 189.49 191.62 3,112,663 +0.03(+0.02%)
Jun 25, 2018 194.15 194.69 190.59 191.59 4,414,475 -3.87(-1.98%)
Jun 22, 2018 196.98 199.33 195.08 195.46 3,344,414 -0.83(-0.42%)
Jun 21, 2018 195.78 197.54 194.21 196.29 3,578,353 -0.73(-0.37%)
Jun 20, 2018 198.83 198.85 196.27 197.02 3,095,257 -0.43(-0.22%)
Jun 19, 2018 197.36 198.07 195.58 197.45 3,846,621 -2.66(-1.33%)
Jun 18, 2018 199.07 200.35 198.17 200.10 2,687,117 -0.46(-0.23%)
Jun 15, 2018 202.06 198.76 200.56 5,478,879 -1.50(-0.74%)
Jun 14, 2018 203.98 204.00 201.14 202.06 3,352,742 -0.16(-0.08%)
Jun 13, 2018 202.06 206.02 201.58 202.21 4,205,333 +1.04(+0.52%)
Jun 12, 2018 202.47 203.43 200.51 201.18 2,405,008 -1.26(-0.62%)
Jun 11, 2018 202.90 203.36 202.00 202.44 2,238,876 +0.61(+0.30%)
Jun 08, 2018 201.50 202.59 200.93 201.83 2,605,402 -0.05(-0.03%)
Jun 07, 2018 202.27 204.02 201.10 201.88 3,358,768 +1.05(+0.53%)
Jun 06, 2018 201.13 200.83 2,966,827 +3.36(+1.70%)
Jun 05, 2018 197.99 198.33 196.56 197.47 2,296,508 -1.34(-0.67%)
Jun 04, 2018 199.21 199.90 197.99 198.81 2,465,745 +1.33(+0.67%)
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.