Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

498.43 -5.40 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 194.40 195.05 192.44 193.43 2,265,921 -1.12(-0.57%)
Jul 30, 2019 191.99 195.06 190.97 194.54 1,871,242 +0.95(+0.49%)
Jul 29, 2019 194.19 195.19 193.49 193.59 1,562,073 -1.60(-0.82%)
Jul 26, 2019 193.71 195.28 193.64 195.19 2,622,979 +2.31(+1.20%)
Jul 25, 2019 194.87 194.87 191.76 192.88 3,160,517 -2.22(-1.14%)
Jul 24, 2019 192.65 195.15 192.11 195.10 3,619,090 +2.28(+1.19%)
Jul 23, 2019 188.88 193.31 188.88 192.81 3,788,894 +4.77(+2.54%)
Jul 22, 2019 187.51 188.80 186.56 188.04 2,170,469 +0.42(+0.22%)
Jul 19, 2019 188.06 189.60 187.47 187.62 2,073,756 -0.88(-0.47%)
Jul 18, 2019 186.91 189.65 186.06 188.50 3,253,641 +1.07(+0.57%)
Jul 17, 2019 187.89 189.60 187.30 187.43 2,939,297 -1.95(-1.03%)
Jul 16, 2019 188.74 190.97 186.77 189.38 6,012,644 +3.46(+1.86%)
Jul 15, 2019 188.14 188.57 184.34 185.91 2,957,236 -2.07(-1.10%)
Jul 12, 2019 186.28 188.21 185.22 187.99 2,988,521 +2.28(+1.23%)
Jul 11, 2019 181.19 186.80 181.01 185.71 4,200,661 +4.73(+2.61%)
Jul 10, 2019 182.19 183.64 180.70 180.99 2,025,552 -1.58(-0.87%)
Jul 09, 2019 179.03 182.72 178.85 182.57 2,062,359 +1.78(+0.98%)
Jul 08, 2019 181.33 182.11 179.87 180.79 2,109,823 -1.89(-1.03%)
Jul 05, 2019 181.77 183.44 181.19 182.68 1,720,049 +1.64(+0.90%)
Jul 03, 2019 182.15 182.24 180.34 181.05 1,113,810 +0.05(+0.03%)
Jul 02, 2019 180.48 181.28 179.39 180.99 1,849,777 -0.77(-0.43%)
Jul 01, 2019 182.77 184.39 180.78 181.77 2,809,253 +1.99(+1.10%)
Jun 28, 2019 178.81 180.87 178.32 179.78 5,525,122 +4.64(+2.65%)
Jun 27, 2019 173.60 175.39 172.89 175.14 2,545,772 +2.03(+1.17%)
Jun 26, 2019 172.66 173.87 172.33 173.11 1,877,631 +0.84(+0.48%)
Jun 25, 2019 173.54 173.56 170.48 172.28 2,080,659 -1.26(-0.72%)
Jun 24, 2019 172.69 175.17 172.25 173.53 2,354,406 +1.36(+0.79%)
Jun 21, 2019 171.64 174.28 170.44 172.17 3,830,109 +0.21(+0.12%)
Jun 20, 2019 173.54 174.15 170.12 171.96 3,128,724 +0.05(+0.03%)
Jun 19, 2019 171.65 173.64 171.16 171.91 2,500,032 +0.58(+0.34%)
Jun 18, 2019 167.54 173.22 167.54 171.33 2,689,178 +3.65(+2.17%)
Jun 17, 2019 168.73 169.79 167.60 167.68 1,315,101 -0.73(-0.43%)
Jun 14, 2019 168.09 168.86 166.35 168.41 1,597,709 +0.19(+0.11%)
Jun 13, 2019 167.31 168.93 167.01 168.23 1,606,490 +1.08(+0.65%)
Jun 12, 2019 170.12 170.51 166.80 167.15 2,343,651 -3.96(-2.32%)
Jun 11, 2019 171.61 172.33 170.04 171.11 1,857,329 +0.54(+0.31%)
Jun 10, 2019 168.18 173.10 168.18 170.57 2,699,573 +3.79(+2.27%)
Jun 07, 2019 166.85 167.49 165.65 166.78 2,092,761 +0.00(+0.00%)
Jun 06, 2019 165.25 167.60 164.59 166.78 1,881,799 +1.20(+0.73%)
Jun 05, 2019 167.04 167.09 164.32 165.58 2,239,745 -1.27(-0.76%)
Jun 04, 2019 163.60 166.94 163.18 166.85 2,755,030 +5.88(+3.65%)
Jun 03, 2019 159.66 161.23 158.81 160.97 3,252,345 +0.61(+0.38%)
May 31, 2019 162.36 162.46 160.19 160.35 3,004,795 -4.29(-2.60%)
May 30, 2019 165.27 166.40 163.45 164.64 2,142,956 -0.60(-0.36%)
May 29, 2019 164.97 165.77 162.49 165.24 3,148,429 -1.40(-0.84%)
May 28, 2019 167.96 169.10 165.67 166.64 3,474,592 -2.19(-1.30%)
May 24, 2019 168.74 169.77 167.68 168.83 1,871,682 +0.90(+0.54%)
May 23, 2019 168.83 168.83 165.82 167.93 3,639,856 -3.11(-1.82%)
May 22, 2019 172.72 173.62 170.98 171.04 2,774,226 -3.14(-1.80%)
May 21, 2019 173.78 174.36 173.21 174.18 2,660,826 +1.63(+0.95%)
May 20, 2019 172.41 173.01 171.08 172.54 2,838,884 -0.17(-0.10%)
May 17, 2019 171.72 174.16 171.72 172.71 2,204,339 -1.50(-0.86%)
May 16, 2019 172.01 174.96 172.00 174.20 2,295,505 +2.40(+1.40%)
May 15, 2019 170.27 172.85 169.20 171.81 2,596,289 +0.11(+0.06%)
May 14, 2019 170.57 173.32 170.49 171.70 2,815,966 +1.15(+0.67%)
May 13, 2019 173.12 173.12 169.71 170.56 4,121,222 -6.19(-3.50%)
May 10, 2019 175.81 176.79 174.07 176.75 2,388,843 +0.37(+0.21%)
May 09, 2019 174.53 176.90 173.13 176.38 2,667,583 +0.59(+0.34%)
May 08, 2019 176.18 177.75 175.65 175.79 2,077,808 -1.47(-0.83%)
May 07, 2019 177.88 178.45 175.84 177.26 3,245,920 -3.32(-1.84%)
May 06, 2019 177.40 181.06 176.45 180.58 2,203,943 -0.95(-0.52%)
May 03, 2019 180.21 182.61 179.91 181.53 2,169,244 +2.21(+1.23%)
May 02, 2019 178.83 180.40 177.68 179.32 1,731,371 +0.23(+0.13%)
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.