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, 2017 199.98 201.27 195.95 196.95 5,996,485 -3.93(-1.96%)
Jan 30, 2017 202.32 202.93 199.09 200.88 4,427,685 -2.62(-1.29%)
Jan 27, 2017 203.46 204.38 202.69 203.50 3,787,855 -2.26(-1.10%)
Jan 26, 2017 203.95 206.80 203.95 205.76 4,883,551 +2.00(+0.98%)
Jan 25, 2017 202.28 203.83 201.38 203.76 4,322,544 +3.07(+1.53%)
Jan 24, 2017 199.13 202.74 198.25 200.69 5,179,179 +0.87(+0.43%)
Jan 23, 2017 199.13 200.75 198.17 199.82 3,649,769 +0.40(+0.20%)
Jan 20, 2017 198.92 200.30 197.99 199.42 6,068,548 +0.68(+0.34%)
Jan 19, 2017 201.03 201.61 198.06 198.74 5,305,999 -2.47(-1.23%)
Jan 18, 2017 202.68 204.13 198.84 201.22 8,833,787 -1.25(-0.61%)
Jan 17, 2017 208.64 208.75 202.35 202.46 7,304,080 -7.35(-3.50%)
Jan 13, 2017 209.81 209.81 209.81 0 +0.40(+0.19%)
Jan 12, 2017 210.46 210.81 207.47 209.42 4,683,162 -1.65(-0.78%)
Jan 11, 2017 208.50 211.13 207.84 211.06 4,105,983 +2.74(+1.31%)
Jan 10, 2017 206.87 209.07 205.30 208.33 3,992,067 -0.28(-0.13%)
Jan 09, 2017 208.91 210.15 207.38 208.60 3,518,851 -1.73(-0.82%)
Jan 06, 2017 208.09 211.44 207.29 210.33 4,181,374 +3.07(+1.48%)
Jan 05, 2017 208.46 208.90 203.35 207.25 4,147,358 -1.55(-0.74%)
Jan 04, 2017 207.35 208.97 206.14 208.81 3,177,224 +1.34(+0.65%)
Jan 03, 2017 208.44 210.39 204.38 207.47 5,100,730 +1.82(+0.89%)
Dec 30, 2016 205.65 205.65 205.65 0 +1.09(+0.53%)
Dec 29, 2016 206.76 207.04 203.23 204.56 3,048,829 -2.12(-1.03%)
Dec 28, 2016 209.29 209.98 206.50 206.68 3,554,482 -0.78(-0.38%)
Dec 27, 2016 207.79 208.34 206.46 207.46 2,314,055 +0.51(+0.24%)
Dec 23, 2016 206.95 206.95 206.95 0 +0.73(+0.35%)
Dec 22, 2016 207.18 208.57 205.73 206.22 3,070,714 -1.13(-0.55%)
Dec 21, 2016 208.04 208.18 206.19 207.35 3,815,893 -1.42(-0.68%)
Dec 20, 2016 206.56 209.25 206.32 208.77 5,224,002 +3.45(+1.68%)
Dec 19, 2016 204.69 205.90 202.91 205.32 4,357,895 +0.15(+0.07%)
Dec 16, 2016 208.52 208.86 204.74 205.17 8,006,785 -3.52(-1.69%)
Dec 15, 2016 208.26 210.90 207.51 208.69 5,622,560 +2.64(+1.28%)
Dec 14, 2016 202.40 208.80 202.14 206.06 7,186,343 +1.19(+0.58%)
Dec 13, 2016 205.26 206.20 202.26 204.87 5,414,280 +1.19(+0.58%)
Dec 12, 2016 206.55 208.52 203.00 203.69 5,845,141 -4.02(-1.93%)
Dec 09, 2016 206.64 207.84 205.16 207.71 6,352,902 +0.34(+0.17%)
Dec 08, 2016 203.44 208.20 202.68 207.36 8,541,058 +5.06(+2.50%)
Dec 07, 2016 197.87 202.76 197.87 202.31 7,678,752 +3.59(+1.81%)
Dec 06, 2016 197.69 199.82 195.73 198.72 6,121,497 +2.43(+1.24%)
Dec 05, 2016 193.68 196.84 193.44 196.28 5,352,839 +4.46(+2.32%)
Dec 02, 2016 194.09 194.31 189.99 191.83 6,168,200 -2.81(-1.44%)
Dec 01, 2016 189.74 195.09 189.24 194.64 8,852,688 +6.30(+3.35%)
Nov 30, 2016 184.82 189.60 184.62 188.33 7,585,798 +6.47(+3.56%)
Nov 29, 2016 180.34 182.86 180.28 181.86 2,992,659 +1.76(+0.98%)
Nov 28, 2016 179.80 181.30 179.45 180.10 3,823,118 -0.88(-0.49%)
Nov 25, 2016 180.96 182.15 180.65 180.98 2,305,559 -0.80(-0.44%)
Nov 23, 2016 181.77 181.77 181.77 0 +1.03(+0.57%)
Nov 22, 2016 180.96 181.47 179.70 180.75 3,440,463 +0.03(+0.01%)
Nov 21, 2016 181.05 181.24 179.09 180.72 3,340,688 +0.62(+0.35%)
Nov 18, 2016 179.69 181.57 179.56 180.10 4,996,838 +0.62(+0.34%)
Nov 17, 2016 176.59 179.53 176.09 179.48 4,168,291 +2.89(+1.63%)
Nov 16, 2016 177.53 178.15 175.37 176.59 6,156,931 -4.22(-2.33%)
Nov 15, 2016 176.85 180.82 175.66 180.81 5,715,288 +1.72(+0.96%)
Nov 14, 2016 174.79 181.29 174.79 179.09 9,632,184 +4.49(+2.57%)
Nov 11, 2016 169.74 175.52 169.74 174.61 7,346,850 +2.63(+1.53%)
Nov 10, 2016 166.55 175.23 166.10 171.98 13,247,724 +7.05(+4.28%)
Nov 09, 2016 158.39 165.70 157.06 164.93 9,137,331 +9.17(+5.89%)
Nov 08, 2016 154.21 156.41 152.79 155.75 3,090,385 +0.38(+0.24%)
Nov 07, 2016 153.25 155.40 153.25 155.38 3,899,197 +4.76(+3.16%)
Nov 04, 2016 150.97 151.83 149.60 150.62 2,156,648 -0.25(-0.16%)
Nov 03, 2016 151.35 152.37 150.87 150.87 2,304,142 -0.32(-0.21%)
Nov 02, 2016 151.60 151.95 150.75 151.18 2,458,140 -1.27(-0.83%)
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.