Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 206.18 209.17 206.13 207.72 3,103,676 +1.36(+0.66%)
Oct 30, 2017 205.68 207.81 205.19 206.36 2,059,736 -0.70(-0.34%)
Oct 27, 2017 206.32 207.66 205.31 207.06 2,465,335 -0.01(-0.00%)
Oct 26, 2017 207.83 209.02 206.90 207.07 2,274,843 +0.01(+0.00%)
Oct 25, 2017 210.87 211.16 206.28 207.06 3,390,349 -2.68(-1.28%)
Oct 24, 2017 208.68 210.95 208.16 209.74 2,667,693 +2.32(+1.12%)
Oct 23, 2017 209.35 210.16 206.78 207.42 2,291,857 -2.23(-1.06%)
Oct 20, 2017 208.12 210.09 206.17 209.65 3,528,636 +4.06(+1.97%)
Oct 19, 2017 205.89 206.42 203.97 205.59 3,164,313 -1.75(-0.84%)
Oct 18, 2017 202.91 207.86 202.91 207.33 4,944,685 +5.09(+2.52%)
Oct 17, 2017 209.40 209.78 201.47 202.24 8,273,172 -5.41(-2.61%)
Oct 16, 2017 204.39 207.96 204.18 207.66 3,459,322 +3.32(+1.63%)
Oct 13, 2017 204.74 205.12 202.89 204.33 2,907,889 -1.09(-0.53%)
Oct 12, 2017 207.59 208.52 204.52 205.42 2,507,414 -2.23(-1.07%)
Oct 11, 2017 207.31 208.34 206.75 207.65 2,539,815 -0.17(-0.08%)
Oct 10, 2017 207.99 208.79 207.05 207.82 2,553,034 -0.17(-0.08%)
Oct 09, 2017 210.00 211.03 207.32 207.99 2,527,528 -2.76(-1.31%)
Oct 06, 2017 210.99 211.65 209.54 210.75 2,797,132 -0.03(-0.02%)
Oct 05, 2017 206.45 211.01 205.70 210.78 4,109,523 +4.93(+2.39%)
Oct 04, 2017 206.98 208.06 205.70 205.86 2,148,173 -1.12(-0.54%)
Oct 03, 2017 206.51 207.91 205.33 206.98 2,347,278 +0.83(+0.40%)
Oct 02, 2017 203.19 206.53 203.11 206.15 2,919,749 +2.96(+1.46%)
Sep 29, 2017 201.32 203.54 200.94 203.19 2,220,663 +1.47(+0.73%)
Sep 28, 2017 201.31 202.34 200.03 201.71 2,476,936 +0.61(+0.30%)
Sep 27, 2017 200.51 201.82 199.52 201.10 3,586,022 +4.13(+2.10%)
Sep 26, 2017 197.76 198.26 196.20 196.98 2,066,222 -0.27(-0.14%)
Sep 25, 2017 197.69 198.62 195.62 197.25 2,640,262 -0.66(-0.33%)
Sep 22, 2017 197.57 198.30 196.07 197.91 2,173,427 -0.22(-0.11%)
Sep 21, 2017 196.93 198.83 196.51 198.13 2,101,954 +1.28(+0.65%)
Sep 20, 2017 196.60 198.44 195.74 196.85 3,131,041 +0.75(+0.38%)
Sep 19, 2017 195.32 197.14 194.74 196.09 2,168,951 +1.18(+0.61%)
Sep 18, 2017 193.86 196.17 193.31 194.91 2,879,130 +1.98(+1.03%)
Sep 15, 2017 194.59 194.64 191.73 192.93 5,096,442 -1.40(-0.72%)
Sep 14, 2017 193.69 195.31 193.64 194.33 2,319,009 +0.25(+0.13%)
Sep 13, 2017 192.96 194.58 192.50 194.08 2,782,347 +0.52(+0.27%)
Sep 12, 2017 190.64 195.05 190.19 193.56 4,372,249 +4.19(+2.21%)
Sep 11, 2017 188.52 190.03 187.59 189.37 3,468,784 +3.30(+1.77%)
Sep 08, 2017 184.61 187.84 184.52 186.07 3,643,145 +1.17(+0.63%)
Sep 07, 2017 187.37 187.44 183.87 184.90 4,196,150 -2.56(-1.37%)
Sep 06, 2017 187.59 189.33 186.41 187.46 4,217,366 +0.90(+0.48%)
Sep 05, 2017 191.76 191.89 186.15 186.56 6,596,864 -6.94(-3.59%)
Sep 01, 2017 192.36 194.24 191.49 193.50 2,739,607 +1.83(+0.96%)
Aug 31, 2017 191.25 192.31 190.67 191.66 2,615,582 +1.13(+0.59%)
Aug 30, 2017 188.68 192.08 188.54 190.53 2,813,817 +2.11(+1.12%)
Aug 29, 2017 186.12 188.57 184.82 188.43 2,765,239 +0.31(+0.16%)
Aug 28, 2017 190.30 190.45 186.85 188.12 3,093,884 -1.81(-0.95%)
Aug 25, 2017 192.00 189.64 189.93 2,614,987 -0.44(-0.23%)
Aug 24, 2017 191.04 191.72 190.03 190.37 2,650,773 +0.21(+0.11%)
Aug 23, 2017 189.44 191.93 188.96 190.16 3,007,070 -0.72(-0.38%)
Aug 22, 2017 189.41 191.05 188.96 190.88 2,367,521 +2.38(+1.26%)
Aug 21, 2017 189.87 189.87 187.15 188.49 2,580,425 -1.16(-0.61%)
Aug 18, 2017 188.49 191.31 188.29 189.66 3,688,927 +0.62(+0.33%)
Aug 17, 2017 191.56 192.92 188.77 189.03 4,053,076 -3.58(-1.86%)
Aug 16, 2017 194.87 195.51 192.09 192.61 2,803,950 -1.69(-0.87%)
Aug 15, 2017 195.99 196.88 194.22 194.30 2,186,941 +0.20(+0.10%)
Aug 14, 2017 193.26 196.21 193.19 194.10 2,653,812 +2.74(+1.43%)
Aug 11, 2017 192.15 193.52 190.08 191.36 3,463,183 -1.15(-0.60%)
Aug 10, 2017 195.52 195.89 192.49 192.51 3,893,870 -4.70(-2.39%)
Aug 09, 2017 196.63 197.63 195.55 197.22 3,011,684 -0.89(-0.45%)
Aug 08, 2017 198.41 201.33 197.81 198.11 3,891,269 -0.74(-0.37%)
Aug 07, 2017 196.19 199.03 195.75 198.85 4,462,509 +2.67(+1.36%)
Aug 04, 2017 192.98 196.18 192.14 196.18 3,982,955 +4.95(+2.59%)
Aug 03, 2017 192.94 193.57 191.21 191.23 2,467,235 -1.95(-1.01%)
Aug 02, 2017 193.28 194.42 192.57 193.17 2,182,498 -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.