Skip to main content

Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 206.20 209.19 206.15 207.74 3,103,363 +1.36(+0.66%)
Oct 30, 2017 205.70 207.83 205.21 206.38 2,059,529 -0.70(-0.34%)
Oct 27, 2017 206.34 207.68 205.33 207.08 2,465,087 -0.01(-0.00%)
Oct 26, 2017 207.85 209.04 206.93 207.09 2,274,614 +0.01(+0.00%)
Oct 25, 2017 210.89 211.18 206.30 207.08 3,390,008 -2.68(-1.28%)
Oct 24, 2017 208.70 210.97 208.18 209.76 2,667,425 +2.32(+1.12%)
Oct 23, 2017 209.38 210.18 206.80 207.44 2,291,626 -2.23(-1.06%)
Oct 20, 2017 208.14 210.11 206.19 209.67 3,528,281 +4.06(+1.97%)
Oct 19, 2017 205.91 206.44 203.99 205.61 3,163,994 -1.75(-0.84%)
Oct 18, 2017 202.93 207.88 202.93 207.35 4,944,188 +5.09(+2.52%)
Oct 17, 2017 209.42 209.80 201.49 202.26 8,272,340 -5.41(-2.61%)
Oct 16, 2017 204.41 207.98 204.20 207.68 3,458,974 +3.32(+1.63%)
Oct 13, 2017 204.76 205.14 202.91 204.35 2,907,596 -1.09(-0.53%)
Oct 12, 2017 207.61 208.54 204.54 205.44 2,507,162 -2.23(-1.07%)
Oct 11, 2017 207.33 208.36 206.77 207.67 2,539,560 -0.17(-0.08%)
Oct 10, 2017 208.01 208.81 207.07 207.84 2,552,778 -0.17(-0.08%)
Oct 09, 2017 210.03 211.05 207.34 208.01 2,527,273 -2.76(-1.31%)
Oct 06, 2017 211.01 211.68 209.56 210.77 2,796,851 -0.03(-0.02%)
Oct 05, 2017 206.47 211.03 205.72 210.81 4,109,109 +4.93(+2.39%)
Oct 04, 2017 207.00 208.08 205.72 205.88 2,147,957 -1.12(-0.54%)
Oct 03, 2017 206.53 207.94 205.35 207.00 2,347,042 +0.83(+0.40%)
Oct 02, 2017 203.22 206.56 203.13 206.17 2,919,455 +2.96(+1.46%)
Sep 29, 2017 201.34 203.56 200.96 203.21 2,220,440 +1.47(+0.73%)
Sep 28, 2017 201.33 202.36 200.04 201.73 2,476,687 +0.61(+0.30%)
Sep 27, 2017 200.53 201.84 199.54 201.12 3,585,661 +4.13(+2.10%)
Sep 26, 2017 197.78 198.28 196.22 197.00 2,066,014 -0.28(-0.14%)
Sep 25, 2017 197.71 198.64 195.64 197.27 2,639,997 -0.66(-0.33%)
Sep 22, 2017 197.59 198.32 196.09 197.93 2,173,208 -0.22(-0.11%)
Sep 21, 2017 196.95 198.85 196.53 198.15 2,101,743 +1.28(+0.65%)
Sep 20, 2017 196.62 198.46 195.76 196.87 3,130,726 +0.75(+0.38%)
Sep 19, 2017 195.34 197.16 194.76 196.11 2,168,733 +1.18(+0.61%)
Sep 18, 2017 193.88 196.19 193.33 194.93 2,878,840 +1.98(+1.03%)
Sep 15, 2017 194.60 194.66 191.75 192.95 5,095,929 -1.40(-0.72%)
Sep 14, 2017 193.71 195.33 193.66 194.35 2,318,776 +0.25(+0.13%)
Sep 13, 2017 192.98 194.60 192.52 194.10 2,782,067 +0.52(+0.27%)
Sep 12, 2017 190.66 195.07 190.21 193.58 4,371,810 +4.19(+2.21%)
Sep 11, 2017 188.54 190.05 187.61 189.39 3,468,435 +3.30(+1.77%)
Sep 08, 2017 184.63 187.86 184.54 186.09 3,642,779 +1.17(+0.63%)
Sep 07, 2017 187.39 187.46 183.89 184.92 4,195,727 -2.56(-1.37%)
Sep 06, 2017 187.61 189.35 186.43 187.48 4,216,942 +0.90(+0.48%)
Sep 05, 2017 191.78 191.91 186.17 186.58 6,596,200 -6.94(-3.59%)
Sep 01, 2017 192.38 194.26 191.50 193.52 2,739,331 +1.83(+0.96%)
Aug 31, 2017 191.26 192.33 190.69 191.68 2,615,319 +1.13(+0.59%)
Aug 30, 2017 188.69 192.09 188.56 190.55 2,813,534 +2.11(+1.12%)
Aug 29, 2017 186.14 188.59 184.84 188.44 2,764,961 +0.31(+0.16%)
Aug 28, 2017 190.32 190.47 186.87 188.14 3,093,573 -1.81(-0.95%)
Aug 25, 2017 192.02 189.66 189.95 2,614,723 -0.44(-0.23%)
Aug 24, 2017 191.06 191.74 190.05 190.39 2,650,507 +0.21(+0.11%)
Aug 23, 2017 189.46 191.94 188.97 190.18 3,006,768 -0.72(-0.38%)
Aug 22, 2017 189.43 191.06 188.97 190.90 2,367,283 +2.38(+1.26%)
Aug 21, 2017 189.89 189.89 187.16 188.51 2,580,165 -1.16(-0.61%)
Aug 18, 2017 188.51 191.33 188.31 189.67 3,688,556 +0.62(+0.33%)
Aug 17, 2017 191.58 192.94 188.79 189.05 4,052,668 -3.58(-1.86%)
Aug 16, 2017 194.89 195.53 192.11 192.63 2,803,667 -1.69(-0.87%)
Aug 15, 2017 196.01 196.90 194.24 194.32 2,186,720 +0.20(+0.10%)
Aug 14, 2017 193.28 196.23 193.21 194.12 2,653,545 +2.74(+1.43%)
Aug 11, 2017 192.17 193.54 190.10 191.38 3,462,834 -1.15(-0.60%)
Aug 10, 2017 195.54 195.91 192.50 192.53 3,893,478 -4.71(-2.39%)
Aug 09, 2017 196.65 197.65 195.57 197.24 3,011,381 -0.89(-0.45%)
Aug 08, 2017 198.43 201.35 197.83 198.13 3,890,877 -0.74(-0.37%)
Aug 07, 2017 196.21 199.05 195.77 198.87 4,462,060 +2.67(+1.36%)
Aug 04, 2017 193.00 196.20 192.16 196.20 3,982,554 +4.95(+2.59%)
Aug 03, 2017 192.96 193.59 191.23 191.25 2,466,987 -1.95(-1.01%)
Aug 02, 2017 193.30 194.44 192.59 193.19 2,182,278 -0.62(-0.32%)
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.