Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 144.92 145.77 143.40 145.10 4,307,208 +0.08(+0.05%)
Aug 30, 2016 142.33 145.15 142.52 145.03 3,424,117 +2.70(+1.89%)
Aug 29, 2016 142.10 143.17 141.71 142.33 3,072,891 +0.77(+0.54%)
Aug 26, 2016 142.23 143.35 141.04 141.56 2,816,443 +0.06(+0.04%)
Aug 25, 2016 140.80 141.62 140.40 141.50 1,689,905 +0.51(+0.36%)
Aug 24, 2016 141.40 142.18 140.60 140.99 2,386,272 -0.67(-0.47%)
Aug 23, 2016 142.44 143.16 141.57 141.65 2,304,011 -0.15(-0.11%)
Aug 22, 2016 141.59 142.36 140.64 141.81 1,697,818 +0.02(+0.02%)
Aug 19, 2016 141.04 142.35 140.31 141.78 2,158,312 +0.15(+0.10%)
Aug 18, 2016 141.02 142.06 140.42 141.64 2,052,495 +0.33(+0.24%)
Aug 17, 2016 141.53 141.86 140.51 141.30 2,417,456 +0.02(+0.01%)
Aug 16, 2016 140.72 142.23 140.49 141.29 2,958,964 +0.09(+0.06%)
Aug 15, 2016 139.77 141.45 139.71 141.20 2,604,201 +1.96(+1.41%)
Aug 12, 2016 138.75 139.34 138.23 139.24 1,689,292 -0.52(-0.37%)
Aug 11, 2016 138.34 140.09 138.11 139.76 2,142,849 +1.42(+1.03%)
Aug 10, 2016 139.41 139.54 138.18 138.34 1,941,720 -1.07(-0.76%)
Aug 09, 2016 138.60 140.37 138.60 139.40 2,294,385 +0.52(+0.37%)
Aug 08, 2016 138.26 139.86 138.18 138.88 2,657,458 +0.63(+0.46%)
Aug 05, 2016 136.25 138.28 135.79 138.25 3,137,557 +3.45(+2.56%)
Aug 04, 2016 134.95 135.53 134.26 134.81 2,351,554 -0.25(-0.18%)
Aug 03, 2016 133.44 135.57 133.21 135.05 2,678,630 +1.94(+1.46%)
Aug 02, 2016 134.46 135.15 132.52 133.11 3,731,376 -1.81(-1.34%)
Aug 01, 2016 135.45 136.40 134.70 134.92 2,715,245 -0.54(-0.40%)
Jul 29, 2016 136.05 136.63 135.32 135.45 2,800,005 -1.47(-1.07%)
Jul 28, 2016 136.62 137.29 135.48 136.92 2,400,474 -0.39(-0.29%)
Jul 27, 2016 137.49 138.32 136.82 137.31 2,717,193 -0.14(-0.11%)
Jul 26, 2016 137.05 137.75 135.97 137.46 2,518,213 +0.55(+0.40%)
Jul 25, 2016 136.16 137.60 136.13 136.90 2,293,401 +0.08(+0.06%)
Jul 22, 2016 136.72 137.09 136.35 136.82 2,124,097 +0.31(+0.22%)
Jul 21, 2016 137.93 138.09 136.27 136.51 3,514,011 -1.47(-1.06%)
Jul 20, 2016 138.64 138.93 135.80 137.98 4,159,598 +0.31(+0.22%)
Jul 19, 2016 138.19 139.95 137.09 137.67 6,330,787 -1.64(-1.18%)
Jul 18, 2016 138.48 139.96 138.18 139.31 5,547,543 +1.44(+1.05%)
Jul 15, 2016 138.91 139.15 137.06 137.87 3,609,230 -0.77(-0.55%)
Jul 14, 2016 136.72 139.23 136.48 138.63 5,964,329 +3.94(+2.93%)
Jul 13, 2016 133.91 134.99 133.18 134.69 5,013,701 +0.85(+0.64%)
Jul 12, 2016 131.35 134.12 131.28 133.84 6,002,070 +4.03(+3.11%)
Jul 11, 2016 129.21 130.48 129.12 129.81 3,566,590 +1.54(+1.20%)
Jul 08, 2016 127.39 128.72 125.38 128.26 3,847,238 +2.88(+2.30%)
Jul 07, 2016 124.53 126.31 124.46 125.38 3,022,590 +1.21(+0.98%)
Jul 06, 2016 121.92 124.48 121.64 124.17 3,448,673 +0.96(+0.78%)
Jul 05, 2016 125.14 125.33 122.25 123.20 4,622,722 -3.24(-2.56%)
Jul 01, 2016 126.65 126.45 126.45 126.45 3,630,801 -0.28(-0.22%)
Jun 30, 2016 125.10 126.98 123.99 126.73 5,309,348 +2.63(+2.12%)
Jun 29, 2016 122.48 124.14 121.91 124.10 4,459,259 +2.64(+2.17%)
Jun 28, 2016 121.29 121.64 119.26 121.47 5,909,929 +2.47(+2.08%)
Jun 27, 2016 119.47 120.46 117.87 118.99 8,671,227 -2.00(-1.66%)
Jun 24, 2016 121.99 124.89 120.19 121.00 11,070,409 -9.21(-7.07%)
Jun 23, 2016 128.42 130.33 128.06 130.21 3,446,583 +3.85(+3.05%)
Jun 22, 2016 126.24 128.04 126.22 126.35 2,914,215 -0.18(-0.14%)
Jun 21, 2016 126.66 126.94 125.48 126.53 2,842,833 +0.51(+0.41%)
Jun 20, 2016 126.66 128.37 125.88 126.02 3,912,870 +1.80(+1.45%)
Jun 17, 2016 125.06 126.43 124.07 124.22 5,037,410 -0.84(-0.67%)
Jun 16, 2016 123.67 125.37 122.42 125.06 4,098,643 +0.40(+0.32%)
Jun 15, 2016 125.52 126.83 124.44 124.66 3,494,414 -0.03(-0.02%)
Jun 14, 2016 126.42 127.13 124.06 124.69 5,943,795 -2.08(-1.64%)
Jun 13, 2016 127.09 129.06 126.74 126.77 3,969,486 -1.08(-0.84%)
Jun 10, 2016 129.09 129.35 127.57 127.84 5,083,362 -2.80(-2.14%)
Jun 09, 2016 131.17 131.60 130.04 130.64 3,179,661 -1.25(-0.95%)
Jun 08, 2016 132.37 133.55 131.27 131.90 2,845,234 -0.45(-0.34%)
Jun 07, 2016 134.08 134.31 132.35 132.35 2,917,656 -1.61(-1.20%)
Jun 06, 2016 133.27 134.68 132.86 133.96 2,978,318 +1.19(+0.89%)
Jun 03, 2016 132.94 133.52 131.23 132.78 5,075,852 -3.08(-2.27%)
Jun 02, 2016 136.59 136.75 135.16 135.85 2,646,220 -0.59(-0.43%)
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.