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 (%)
Jan 31, 2018 233.57 234.83 231.64 232.99 4,264,155 -0.91(-0.39%)
Jan 30, 2018 235.17 235.89 232.31 233.91 4,564,900 -3.08(-1.30%)
Jan 29, 2018 233.99 238.12 233.79 236.99 4,462,282 +3.78(+1.62%)
Jan 26, 2018 232.65 233.96 231.39 233.21 4,064,916 -0.77(-0.33%)
Jan 25, 2018 231.65 235.26 230.49 233.98 5,810,781 +2.91(+1.26%)
Jan 24, 2018 226.77 231.16 226.39 231.07 4,958,912 +4.86(+2.15%)
Jan 23, 2018 224.39 226.36 223.39 226.21 4,602,346 -1.24(-0.55%)
Jan 22, 2018 222.17 228.63 221.95 227.45 6,050,244 +4.70(+2.11%)
Jan 19, 2018 218.30 222.77 217.66 222.76 5,338,846 +4.48(+2.05%)
Jan 18, 2018 221.34 221.38 217.96 218.28 5,723,556 -2.33(-1.06%)
Jan 17, 2018 226.98 227.87 216.42 220.61 9,890,986 -4.18(-1.86%)
Jan 16, 2018 225.48 227.67 223.00 224.79 5,107,084 +1.24(+0.56%)
Jan 12, 2018 223.55 223.55 223.55 0 +1.65(+0.74%)
Jan 11, 2018 222.43 222.56 220.02 221.90 2,784,184 +0.70(+0.31%)
Jan 10, 2018 220.86 219.48 221.20 3,364,905 +0.34(+0.15%)
Jan 09, 2018 219.87 222.30 219.71 220.86 3,032,314 +1.85(+0.85%)
Jan 08, 2018 221.56 221.94 218.84 219.01 3,379,782 -3.23(-1.45%)
Jan 05, 2018 223.68 223.95 220.64 222.23 2,983,340 -1.14(-0.51%)
Jan 04, 2018 221.98 225.89 221.19 223.37 2,969,120 +3.08(+1.40%)
Jan 03, 2018 222.20 222.77 220.23 220.29 3,434,999 -2.07(-0.93%)
Jan 02, 2018 224.19 224.31 220.84 222.37 2,596,241 +0.79(+0.36%)
Dec 29, 2017 221.57 221.57 221.57 0 -1.51(-0.68%)
Dec 28, 2017 223.50 223.52 221.87 223.09 1,495,929 +0.48(+0.22%)
Dec 27, 2017 224.37 224.37 222.32 222.61 1,801,959 -1.54(-0.69%)
Dec 26, 2017 224.56 225.44 222.65 224.15 1,481,637 -1.09(-0.48%)
Dec 22, 2017 227.57 227.99 224.15 225.24 2,415,248 -1.77(-0.78%)
Dec 21, 2017 223.18 227.95 222.90 227.01 3,836,506 +5.07(+2.28%)
Dec 20, 2017 225.15 225.34 221.39 221.94 2,356,667 -1.13(-0.51%)
Dec 19, 2017 227.52 227.70 222.81 223.07 2,523,211 -3.08(-1.36%)
Dec 18, 2017 226.13 227.87 225.40 226.15 2,960,714 +2.48(+1.11%)
Dec 15, 2017 223.26 225.24 221.57 223.67 6,074,702 +1.47(+0.66%)
Dec 14, 2017 223.63 225.74 222.20 222.20 2,901,044 -0.07(-0.03%)
Dec 13, 2017 224.23 226.57 222.27 222.27 4,003,329 -1.84(-0.82%)
Dec 12, 2017 224.11 224.56 218.03 224.11 3,971,982 +6.57(+3.02%)
Dec 11, 2017 217.43 218.65 216.35 217.55 1,717,914 -0.19(-0.09%)
Dec 08, 2017 217.87 218.03 215.00 217.74 2,252,499 +1.56(+0.72%)
Dec 07, 2017 212.75 216.98 212.56 216.18 3,065,741 +2.27(+1.06%)
Dec 06, 2017 214.16 215.76 213.20 213.91 2,678,817 -2.07(-0.96%)
Dec 05, 2017 218.13 218.61 215.18 215.98 2,904,164 -2.02(-0.93%)
Dec 04, 2017 221.69 221.69 218.30 218.00 3,808,596 +1.48(+0.68%)
Dec 01, 2017 217.24 218.03 213.40 216.52 5,479,113 +1.14(+0.53%)
Nov 30, 2017 212.28 218.12 212.22 215.38 7,315,369 +5.46(+2.60%)
Nov 29, 2017 209.82 212.62 209.08 209.92 5,169,222 +2.35(+1.13%)
Nov 28, 2017 204.69 208.08 203.17 207.57 3,703,256 +3.73(+1.83%)
Nov 27, 2017 204.40 205.38 203.57 203.84 2,306,328 -0.73(-0.36%)
Nov 24, 2017 205.84 206.83 204.22 204.57 1,463,200 -0.42(-0.20%)
Nov 22, 2017 206.30 207.17 204.93 204.99 2,511,204 -1.38(-0.67%)
Nov 21, 2017 207.57 207.73 205.95 206.37 2,564,929 -0.09(-0.05%)
Nov 20, 2017 207.02 207.02 205.58 206.46 2,307,415 +0.09(+0.05%)
Nov 17, 2017 207.09 207.28 205.63 206.37 3,259,918 -1.17(-0.56%)
Nov 16, 2017 206.68 208.68 206.52 207.54 2,657,729 +1.53(+0.74%)
Nov 15, 2017 203.72 206.48 202.49 206.01 2,956,750 +0.32(+0.16%)
Nov 14, 2017 207.78 208.84 204.29 205.69 3,459,795 -2.63(-1.26%)
Nov 13, 2017 206.32 208.86 205.62 208.32 2,253,622 +0.10(+0.05%)
Nov 10, 2017 209.55 210.96 208.08 208.21 2,128,719 -0.56(-0.27%)
Nov 09, 2017 207.66 210.13 206.21 208.77 2,448,313 -0.40(-0.19%)
Nov 08, 2017 207.39 210.09 205.96 209.17 2,709,810 +1.25(+0.60%)
Nov 07, 2017 211.47 212.40 207.08 207.92 2,863,882 -3.19(-1.51%)
Nov 06, 2017 211.12 212.05 209.53 211.11 2,012,226 -0.79(-0.37%)
Nov 03, 2017 212.74 213.53 210.85 211.90 2,254,397 -2.15(-1.00%)
Nov 02, 2017 212.15 214.79 211.01 214.05 2,893,016 +2.27(+1.07%)
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.