Goldman Sachs Group (NY: GS )

359.14 +1.06 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 221.90 222.79 219.76 221.95 4,053,244 -0.56(-0.25%)
Feb 27, 2017 220.61 222.89 220.08 222.51 2,658,915 +1.77(+0.80%)
Feb 24, 2017 221.05 222.10 219.62 220.74 3,995,209 -3.43(-1.53%)
Feb 23, 2017 224.27 224.80 222.50 224.17 2,907,304 -0.48(-0.21%)
Feb 22, 2017 223.16 225.20 223.10 224.65 2,665,237 -0.03(-0.01%)
Feb 21, 2017 224.00 225.47 223.74 224.68 3,131,828 +1.23(+0.55%)
Feb 17, 2017 223.44 223.44 223.44 0 +0.84(+0.38%)
Feb 16, 2017 223.37 223.80 221.71 222.60 2,561,353 -0.98(-0.44%)
Feb 15, 2017 223.62 224.84 221.77 223.59 4,813,621 +0.96(+0.43%)
Feb 14, 2017 219.54 223.10 219.26 222.62 4,639,553 +2.85(+1.30%)
Feb 13, 2017 218.19 220.85 218.19 219.78 3,358,126 +3.17(+1.46%)
Feb 10, 2017 217.19 217.89 215.28 216.61 3,443,206 +1.04(+0.48%)
Feb 09, 2017 212.15 217.12 211.88 215.56 3,976,700 +3.41(+1.61%)
Feb 08, 2017 212.66 213.23 210.89 212.15 3,073,874 -1.69(-0.79%)
Feb 07, 2017 215.21 215.47 213.63 213.84 2,980,762 -0.32(-0.15%)
Feb 06, 2017 213.82 217.44 213.44 214.16 5,197,611 -0.87(-0.40%)
Feb 03, 2017 209.29 215.17 209.00 215.03 8,270,815 +9.41(+4.57%)
Feb 02, 2017 203.93 207.34 202.62 205.62 3,110,161 -0.23(-0.11%)
Feb 01, 2017 205.71 207.81 204.83 205.85 4,509,251 +1.21(+0.59%)
Jan 31, 2017 207.80 209.14 203.61 204.65 5,770,792 -4.09(-1.96%)
Jan 30, 2017 210.24 210.87 206.87 208.74 4,261,039 -2.72(-1.29%)
Jan 27, 2017 211.41 212.37 210.62 211.46 3,645,290 -2.35(-1.10%)
Jan 26, 2017 211.92 214.88 211.92 213.81 4,699,747 +2.08(+0.98%)
Jan 25, 2017 210.19 211.80 209.26 211.73 4,159,855 +3.19(+1.53%)
Jan 24, 2017 206.92 210.66 206.00 208.54 4,984,248 +0.90(+0.43%)
Jan 23, 2017 206.92 208.60 205.93 207.64 3,512,401 +0.42(+0.20%)
Jan 20, 2017 206.70 208.14 205.74 207.22 5,840,144 +0.70(+0.34%)
Jan 19, 2017 208.89 209.50 205.81 206.51 5,106,295 -2.57(-1.23%)
Jan 18, 2017 210.61 212.12 206.61 209.08 8,501,306 -1.29(-0.62%)
Jan 17, 2017 216.80 216.91 210.26 210.38 7,029,173 -7.64(-3.50%)
Jan 13, 2017 218.02 218.02 218.02 0 +0.41(+0.19%)
Jan 12, 2017 218.69 219.06 215.58 217.61 4,506,899 -1.71(-0.78%)
Jan 11, 2017 216.65 219.39 215.97 219.32 3,951,444 +2.85(+1.32%)
Jan 10, 2017 214.96 217.25 213.33 216.47 3,841,816 -0.29(-0.13%)
Jan 09, 2017 217.08 218.37 215.49 216.76 3,386,410 -1.79(-0.82%)
Jan 06, 2017 216.22 219.71 215.40 218.55 4,023,998 +3.19(+1.48%)
Jan 05, 2017 216.61 217.06 211.31 215.36 3,991,262 -1.62(-0.74%)
Jan 04, 2017 215.47 217.14 214.21 216.97 3,057,642 +1.39(+0.65%)
Jan 03, 2017 216.59 218.62 212.37 215.58 4,908,751 +1.89(+0.89%)
Dec 30, 2016 213.69 213.69 213.69 0 +1.13(+0.53%)
Dec 29, 2016 214.85 215.13 211.18 212.56 2,934,078 -2.20(-1.03%)
Dec 28, 2016 217.47 218.20 214.57 214.76 3,420,700 -0.81(-0.38%)
Dec 27, 2016 215.92 216.49 214.54 215.57 2,226,960 +0.53(+0.25%)
Dec 23, 2016 215.04 215.04 215.04 0 +0.76(+0.35%)
Dec 22, 2016 215.28 216.73 213.78 214.29 2,955,140 -1.18(-0.55%)
Dec 21, 2016 216.18 216.32 214.25 215.47 3,672,273 -1.47(-0.68%)
Dec 20, 2016 214.64 217.44 214.38 216.94 5,027,384 +3.59(+1.68%)
Dec 19, 2016 212.70 213.95 210.84 213.35 4,193,875 +0.15(+0.07%)
Dec 16, 2016 216.68 217.03 212.75 213.20 7,705,430 -3.66(-1.69%)
Dec 15, 2016 216.40 219.15 215.62 216.86 5,410,941 +2.74(+1.28%)
Dec 14, 2016 210.32 216.96 210.05 214.12 6,915,868 +1.23(+0.58%)
Dec 13, 2016 213.29 214.26 210.17 212.89 5,210,501 +1.23(+0.58%)
Dec 12, 2016 214.63 216.68 210.94 211.65 5,625,145 -4.18(-1.94%)
Dec 09, 2016 214.72 215.97 213.18 215.83 6,113,795 +0.36(+0.17%)
Dec 08, 2016 211.40 216.34 210.61 215.47 8,219,594 +5.26(+2.50%)
Dec 07, 2016 205.61 210.69 205.61 210.22 7,389,743 +3.73(+1.81%)
Dec 06, 2016 205.42 207.64 203.38 206.49 5,891,100 +2.53(+1.24%)
Dec 05, 2016 201.26 204.54 201.01 203.96 5,151,371 +4.63(+2.32%)
Dec 02, 2016 201.69 201.91 197.42 199.33 5,936,045 -2.92(-1.44%)
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.