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

Goldman Sachs Group (NY: GS )

403.91 +7.05 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
May 31, 2017 188.55 188.60 181.11 182.52 9,619,857 -6.19(-3.28%)
May 30, 2017 191.66 192.18 188.35 188.71 3,585,168 -3.77(-1.96%)
May 26, 2017 191.17 193.08 190.45 192.48 2,075,388 +0.91(+0.48%)
May 25, 2017 193.23 194.13 191.42 191.56 3,065,766 -1.17(-0.61%)
May 24, 2017 189.44 193.22 188.96 192.73 4,826,579 +3.61(+1.91%)
May 23, 2017 185.97 190.12 184.84 189.13 3,841,239 +3.12(+1.68%)
May 22, 2017 187.17 187.40 185.47 186.01 2,909,660 +0.54(+0.29%)
May 19, 2017 185.02 187.54 184.27 185.47 4,351,634 +0.20(+0.11%)
May 18, 2017 184.27 187.38 184.15 185.27 5,565,561 +1.24(+0.67%)
May 17, 2017 194.26 191.30 183.51 184.03 8,733,352 -10.23(-5.27%)
May 16, 2017 194.12 195.31 193.23 194.26 1,985,524 +0.41(+0.21%)
May 15, 2017 192.13 195.09 191.89 193.84 2,866,258 +1.98(+1.03%)
May 12, 2017 192.44 193.30 191.57 191.86 2,515,565 -1.67(-0.86%)
May 11, 2017 193.18 193.82 191.29 193.53 2,834,076 -0.10(-0.05%)
May 10, 2017 192.41 194.04 192.07 193.64 3,054,785 +0.96(+0.50%)
May 09, 2017 194.15 195.09 191.96 192.67 2,490,980 -1.09(-0.56%)
May 08, 2017 195.25 195.76 193.40 193.77 2,690,585 -1.58(-0.81%)
May 05, 2017 195.36 195.87 194.00 195.35 2,828,825 +0.24(+0.12%)
May 04, 2017 196.55 197.09 193.58 195.11 3,408,929 +0.24(+0.12%)
May 03, 2017 193.27 195.20 193.16 194.87 3,529,878 +1.02(+0.53%)
May 02, 2017 193.62 194.47 192.17 193.84 3,022,252 +0.23(+0.12%)
May 01, 2017 193.66 194.94 190.24 193.61 3,488,836 +0.90(+0.47%)
Apr 28, 2017 194.01 195.26 192.64 192.71 3,410,385 -1.73(-0.89%)
Apr 27, 2017 195.21 195.21 192.47 194.44 3,257,619 -0.34(-0.17%)
Apr 26, 2017 195.55 197.50 194.68 194.78 4,371,730 -0.37(-0.19%)
Apr 25, 2017 194.78 196.31 193.87 195.15 4,640,842 +2.94(+1.53%)
Apr 24, 2017 190.45 193.58 189.69 192.21 6,217,214 +5.48(+2.93%)
Apr 21, 2017 188.19 188.73 186.32 186.73 4,466,146 -1.03(-0.55%)
Apr 20, 2017 185.56 188.56 185.13 187.76 6,001,674 +3.42(+1.85%)
Apr 19, 2017 185.88 187.01 183.93 184.35 7,464,685 -1.29(-0.70%)
Apr 18, 2017 188.85 189.34 183.56 185.64 14,474,248 -9.19(-4.72%)
Apr 17, 2017 192.79 195.36 192.04 194.83 4,862,840 +2.53(+1.32%)
Apr 13, 2017 193.90 196.47 192.09 192.29 4,243,145 -2.09(-1.08%)
Apr 12, 2017 196.02 196.54 193.94 194.39 3,422,341 -1.71(-0.87%)
Apr 11, 2017 196.13 197.53 194.08 196.10 3,919,152 -0.99(-0.50%)
Apr 10, 2017 196.32 197.87 195.42 197.09 3,080,918 +0.87(+0.44%)
Apr 07, 2017 195.12 197.04 194.80 196.22 3,313,640 -0.66(-0.33%)
Apr 06, 2017 195.54 198.15 194.35 196.88 3,399,087 +0.84(+0.43%)
Apr 05, 2017 199.90 200.53 195.73 196.03 6,138,880 -1.38(-0.70%)
Apr 04, 2017 196.08 198.64 195.71 197.41 3,532,353 +0.26(+0.13%)
Apr 03, 2017 198.05 198.13 194.23 197.15 4,338,031 -0.66(-0.33%)
Mar 31, 2017 198.50 198.74 196.95 197.81 3,319,598 -1.29(-0.65%)
Mar 30, 2017 197.60 199.77 197.51 199.10 3,664,901 +2.39(+1.21%)
Mar 29, 2017 197.52 198.02 195.91 196.71 3,061,156 -0.76(-0.38%)
Mar 28, 2017 194.24 197.83 193.83 197.47 5,192,278 +3.31(+1.71%)
Mar 27, 2017 192.28 195.52 190.17 194.16 10,678,019 -2.52(-1.28%)
Mar 24, 2017 200.63 201.23 195.44 196.68 7,417,891 -3.00(-1.50%)
Mar 23, 2017 198.69 202.03 198.00 199.68 5,538,719 +0.72(+0.36%)
Mar 22, 2017 199.09 200.56 197.32 198.97 7,303,925 -1.66(-0.83%)
Mar 21, 2017 209.51 209.51 200.45 200.63 6,573,297 -7.87(-3.77%)
Mar 20, 2017 209.52 210.90 207.97 208.50 3,204,140 -1.55(-0.74%)
Mar 17, 2017 214.99 214.99 209.98 210.05 6,315,510 -3.69(-1.72%)
Mar 16, 2017 213.42 215.44 212.95 213.74 3,415,067 +1.24(+0.58%)
Mar 15, 2017 213.85 215.51 211.44 212.50 3,979,366 -0.81(-0.38%)
Mar 14, 2017 212.52 213.40 211.32 213.31 2,490,082 -0.38(-0.18%)
Mar 13, 2017 214.68 214.68 212.86 213.68 2,091,387 -0.19(-0.09%)
Mar 10, 2017 216.85 216.90 212.57 213.87 3,908,908 -1.55(-0.72%)
Mar 09, 2017 216.32 217.63 214.85 215.42 3,553,600 -0.05(-0.02%)
Mar 08, 2017 218.38 219.38 214.93 215.47 4,160,257 -0.57(-0.26%)
Mar 07, 2017 217.41 217.85 215.53 216.04 2,898,589 -0.96(-0.44%)
Mar 06, 2017 217.14 217.62 215.70 217.00 2,865,040 -0.76(-0.35%)
Mar 03, 2017 219.36 216.56 217.76 3,681,036 +1.58(+0.73%)
Mar 02, 2017 218.30 218.91 216.10 216.18 3,504,287 -1.42(-0.65%)
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.