Goldman Sachs Group (NY: GS )

362.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 243.89 244.21 237.94 238.27 3,425,454 -3.85(-1.59%)
Feb 27, 2018 244.89 246.81 242.12 242.12 3,474,891 -3.01(-1.23%)
Feb 26, 2018 241.73 245.60 241.07 245.13 3,041,208 +4.06(+1.68%)
Feb 23, 2018 237.66 241.26 237.12 241.07 2,774,342 +4.83(+2.04%)
Feb 22, 2018 235.60 236.24 2,964,253 -1.78(-0.75%)
Feb 21, 2018 238.49 243.99 237.78 238.02 3,338,690 -1.35(-0.56%)
Feb 20, 2018 241.18 242.95 237.94 239.37 2,897,429 -2.47(-1.02%)
Feb 16, 2018 241.84 241.84 241.84 0 -0.05(-0.02%)
Feb 15, 2018 240.16 242.18 237.58 241.89 3,897,412 +4.61(+1.94%)
Feb 14, 2018 230.43 237.40 229.96 237.28 4,197,803 +6.37(+2.76%)
Feb 13, 2018 227.73 231.70 226.66 230.91 2,988,292 +2.14(+0.94%)
Feb 12, 2018 226.95 231.47 224.85 228.77 4,084,258 +3.49(+1.55%)
Feb 09, 2018 225.57 227.42 216.24 225.28 6,615,949 +2.67(+1.20%)
Feb 08, 2018 233.08 233.85 222.34 222.62 4,607,031 -9.71(-4.18%)
Feb 07, 2018 231.25 233.95 231.03 232.33 4,562,058 -1.45(-0.62%)
Feb 06, 2018 220.68 233.82 218.78 233.78 7,457,432 +6.09(+2.67%)
Feb 05, 2018 232.70 237.32 218.26 227.69 7,194,138 -7.30(-3.11%)
Feb 02, 2018 243.99 245.57 234.36 234.99 6,544,425 -11.02(-4.48%)
Feb 01, 2018 240.51 246.33 240.37 246.00 3,748,695 +3.92(+1.62%)
Jan 31, 2018 242.68 243.99 240.67 242.08 4,104,076 -0.95(-0.39%)
Jan 30, 2018 244.34 245.09 241.38 243.03 4,393,531 -3.20(-1.30%)
Jan 29, 2018 243.12 247.41 242.91 246.23 4,294,765 +3.92(+1.62%)
Jan 26, 2018 241.72 243.08 240.42 242.31 3,912,316 -0.80(-0.33%)
Jan 25, 2018 240.69 244.44 239.48 243.11 5,592,641 +3.03(+1.26%)
Jan 24, 2018 235.62 240.17 235.22 240.08 4,772,752 +5.05(+2.15%)
Jan 23, 2018 233.14 235.19 232.10 235.03 4,429,571 -1.29(-0.55%)
Jan 22, 2018 230.84 237.54 230.60 236.32 5,823,114 +4.88(+2.11%)
Jan 19, 2018 226.82 231.46 226.15 231.44 5,138,422 +4.65(+2.05%)
Jan 18, 2018 229.97 230.02 226.46 226.79 5,508,690 -2.42(-1.06%)
Jan 17, 2018 235.84 236.76 224.86 229.21 9,519,672 -4.35(-1.86%)
Jan 16, 2018 234.27 236.55 231.69 233.56 4,915,361 +1.29(+0.56%)
Jan 12, 2018 232.27 232.27 232.27 0 +1.72(+0.74%)
Jan 11, 2018 231.11 231.24 228.60 230.55 2,679,664 +0.72(+0.31%)
Jan 10, 2018 229.47 228.04 229.83 3,238,584 +0.35(+0.15%)
Jan 09, 2018 228.44 230.97 228.28 229.47 2,918,479 +1.92(+0.85%)
Jan 08, 2018 230.21 230.59 227.38 227.55 3,252,903 -3.35(-1.45%)
Jan 05, 2018 232.40 232.68 229.25 230.90 2,871,344 -1.18(-0.51%)
Jan 04, 2018 230.64 234.70 229.82 232.09 2,857,657 +3.20(+1.40%)
Jan 03, 2018 230.87 231.46 228.82 228.89 3,306,047 -2.15(-0.93%)
Jan 02, 2018 232.94 233.06 229.46 231.04 2,498,777 +0.82(+0.36%)
Dec 29, 2017 230.22 230.22 230.22 0 -1.57(-0.68%)
Dec 28, 2017 232.22 232.24 230.52 231.79 1,439,770 +0.50(+0.21%)
Dec 27, 2017 233.13 233.13 230.99 231.29 1,734,312 -1.60(-0.69%)
Dec 26, 2017 233.31 234.23 231.34 232.89 1,426,015 -1.13(-0.48%)
Dec 22, 2017 236.45 236.88 232.89 234.02 2,324,578 -1.84(-0.78%)
Dec 21, 2017 231.89 236.84 231.59 235.86 3,692,481 +5.27(+2.28%)
Dec 20, 2017 233.93 234.13 230.03 230.59 2,268,196 -1.18(-0.51%)
Dec 19, 2017 236.40 236.58 231.50 231.77 2,428,488 -3.20(-1.36%)
Dec 18, 2017 234.95 236.76 234.19 234.97 2,849,567 +2.57(+1.11%)
Dec 15, 2017 231.97 234.02 230.22 232.39 5,846,654 +1.53(+0.66%)
Dec 14, 2017 232.36 234.54 230.87 230.87 2,792,137 -0.07(-0.03%)
Dec 13, 2017 232.97 235.40 230.94 230.94 3,853,042 -1.92(-0.82%)
Dec 12, 2017 232.85 233.32 226.53 232.85 3,822,871 +6.82(+3.02%)
Dec 11, 2017 225.91 227.18 224.79 226.03 1,653,422 -0.20(-0.09%)
Dec 08, 2017 226.37 226.53 223.38 226.23 2,167,939 +1.62(+0.72%)
Dec 07, 2017 221.05 225.44 220.85 224.61 2,950,651 +2.36(+1.06%)
Dec 06, 2017 222.52 224.18 221.51 222.25 2,578,253 -2.15(-0.96%)
Dec 05, 2017 226.64 227.13 223.57 224.41 2,795,140 -2.10(-0.93%)
Dec 04, 2017 230.33 230.34 226.82 226.50 3,665,619 +1.54(+0.68%)
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.