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 233.54 234.81 231.61 232.97 4,264,584 -0.91(-0.39%)
Jan 30, 2018 235.14 235.87 232.29 233.88 4,565,359 -3.08(-1.30%)
Jan 29, 2018 233.97 238.10 233.77 236.96 4,462,731 +3.77(+1.62%)
Jan 26, 2018 232.62 233.94 231.37 233.19 4,065,325 -0.77(-0.33%)
Jan 25, 2018 231.63 235.24 230.47 233.96 5,811,366 +2.91(+1.26%)
Jan 24, 2018 226.75 231.13 226.37 231.05 4,959,411 +4.86(+2.15%)
Jan 23, 2018 224.37 226.33 223.37 226.19 4,602,809 -1.24(-0.55%)
Jan 22, 2018 222.15 228.60 221.93 227.43 6,050,853 +4.70(+2.11%)
Jan 19, 2018 218.28 222.75 217.64 222.73 5,339,383 +4.48(+2.05%)
Jan 18, 2018 221.32 221.36 217.93 218.25 5,724,131 -2.33(-1.06%)
Jan 17, 2018 226.96 227.85 216.40 220.59 9,891,981 -4.18(-1.86%)
Jan 16, 2018 225.46 227.65 222.97 224.77 5,107,598 +1.24(+0.56%)
Jan 12, 2018 223.53 223.53 223.53 0 +1.65(+0.74%)
Jan 11, 2018 222.41 222.53 219.99 221.87 2,784,464 +0.70(+0.31%)
Jan 10, 2018 220.84 219.46 221.18 3,365,244 +0.34(+0.15%)
Jan 09, 2018 219.85 222.28 219.69 220.84 3,032,619 +1.85(+0.85%)
Jan 08, 2018 221.54 221.92 218.82 218.99 3,380,122 -3.23(-1.45%)
Jan 05, 2018 223.66 223.93 220.62 222.21 2,983,640 -1.14(-0.51%)
Jan 04, 2018 221.96 225.87 221.17 223.35 2,969,418 +3.08(+1.40%)
Jan 03, 2018 222.18 222.75 220.21 220.27 3,435,345 -2.07(-0.93%)
Jan 02, 2018 224.17 224.29 220.82 222.34 2,596,502 +0.79(+0.36%)
Dec 29, 2017 221.55 221.55 221.55 0 -1.51(-0.68%)
Dec 28, 2017 223.48 223.50 221.85 223.06 1,496,079 +0.48(+0.21%)
Dec 27, 2017 224.35 224.35 222.30 222.59 1,802,140 -1.54(-0.69%)
Dec 26, 2017 224.53 225.41 222.63 224.12 1,481,786 -1.09(-0.48%)
Dec 22, 2017 227.55 227.97 224.12 225.21 2,415,491 -1.77(-0.78%)
Dec 21, 2017 223.16 227.93 222.87 226.99 3,836,892 +5.07(+2.28%)
Dec 20, 2017 225.12 225.32 221.37 221.92 2,356,904 -1.13(-0.51%)
Dec 19, 2017 227.50 227.67 222.79 223.05 2,523,465 -3.08(-1.36%)
Dec 18, 2017 226.11 227.85 225.38 226.12 2,961,011 +2.48(+1.11%)
Dec 15, 2017 223.24 225.21 221.55 223.65 6,075,313 +1.47(+0.66%)
Dec 14, 2017 223.61 225.72 222.18 222.18 2,901,335 -0.07(-0.03%)
Dec 13, 2017 224.20 226.54 222.25 222.25 4,003,732 -1.84(-0.82%)
Dec 12, 2017 224.09 224.54 218.01 224.09 3,972,381 +6.56(+3.02%)
Dec 11, 2017 217.41 218.63 216.33 217.53 1,718,087 -0.19(-0.09%)
Dec 08, 2017 217.85 218.00 214.98 217.72 2,252,726 +1.56(+0.72%)
Dec 07, 2017 212.73 216.96 212.54 216.16 3,066,050 +2.27(+1.06%)
Dec 06, 2017 214.14 215.74 213.18 213.89 2,679,086 -2.07(-0.96%)
Dec 05, 2017 218.11 218.59 215.16 215.96 2,904,456 -2.02(-0.93%)
Dec 04, 2017 221.66 221.67 218.28 217.98 3,808,979 +1.48(+0.68%)
Dec 01, 2017 217.22 218.00 213.38 216.50 5,479,664 +1.14(+0.53%)
Nov 30, 2017 212.25 218.10 212.19 215.36 7,316,105 +5.46(+2.60%)
Nov 29, 2017 209.80 212.60 209.06 209.90 5,169,742 +2.35(+1.13%)
Nov 28, 2017 204.67 208.06 203.15 207.55 3,703,628 +3.73(+1.83%)
Nov 27, 2017 204.38 205.36 203.55 203.82 2,306,560 -0.73(-0.36%)
Nov 24, 2017 205.82 206.81 204.20 204.55 1,463,347 -0.42(-0.20%)
Nov 22, 2017 206.28 207.15 204.91 204.97 2,511,456 -1.38(-0.67%)
Nov 21, 2017 207.55 207.71 205.93 206.34 2,565,187 -0.09(-0.05%)
Nov 20, 2017 207.00 207.00 205.56 206.44 2,307,647 +0.09(+0.05%)
Nov 17, 2017 207.07 207.26 205.61 206.34 3,260,246 -1.17(-0.56%)
Nov 16, 2017 206.66 208.66 206.50 207.51 2,657,997 +1.53(+0.74%)
Nov 15, 2017 203.70 206.46 202.47 205.99 2,957,048 +0.32(+0.16%)
Nov 14, 2017 207.76 208.82 204.27 205.67 3,460,143 -2.63(-1.26%)
Nov 13, 2017 206.30 208.84 205.60 208.29 2,253,848 +0.10(+0.05%)
Nov 10, 2017 209.53 210.94 208.06 208.19 2,128,933 -0.56(-0.27%)
Nov 09, 2017 207.64 210.11 206.19 208.75 2,448,559 -0.40(-0.19%)
Nov 08, 2017 207.37 210.07 205.94 209.15 2,710,082 +1.25(+0.60%)
Nov 07, 2017 211.45 212.38 207.06 207.90 2,864,170 -3.19(-1.51%)
Nov 06, 2017 211.10 212.03 209.51 211.09 2,012,429 -0.79(-0.37%)
Nov 03, 2017 212.72 213.51 210.83 211.88 2,254,624 -2.15(-1.00%)
Nov 02, 2017 212.13 214.77 210.99 214.03 2,893,307 +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.