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 (%)
Feb 27, 2015 160.08 161.18 158.91 158.91 3,072,270 -2.02(-1.25%)
Feb 26, 2015 159.51 161.15 159.09 160.93 2,918,928 +0.90(+0.56%)
Feb 25, 2015 159.88 160.63 158.97 160.02 3,325,511 -0.42(-0.26%)
Feb 24, 2015 158.61 161.32 158.32 160.44 3,147,700 +1.59(+1.00%)
Feb 23, 2015 159.21 159.21 157.98 158.85 1,995,765 -1.00(-0.63%)
Feb 20, 2015 157.21 159.96 156.12 159.85 2,776,084 +2.00(+1.27%)
Feb 19, 2015 156.65 158.46 156.31 157.84 1,761,622 +0.37(+0.23%)
Feb 18, 2015 158.20 158.62 156.77 157.48 2,216,711 -1.13(-0.71%)
Feb 17, 2015 157.57 159.11 157.18 158.60 2,543,901 +0.85(+0.54%)
Feb 13, 2015 158.48 157.75 157.75 157.75 3,259,254 -0.65(-0.41%)
Feb 12, 2015 157.13 158.59 156.42 158.40 3,667,162 +1.78(+1.14%)
Feb 11, 2015 153.64 157.08 153.37 156.63 4,887,302 +2.58(+1.67%)
Feb 10, 2015 153.04 154.25 152.20 154.05 3,062,690 +1.95(+1.28%)
Feb 09, 2015 151.65 152.70 151.20 152.09 2,875,709 -1.01(-0.66%)
Feb 06, 2015 151.95 154.10 151.19 153.10 3,894,827 +2.22(+1.47%)
Feb 05, 2015 149.77 151.58 149.60 150.88 2,906,180 +1.66(+1.11%)
Feb 04, 2015 149.17 150.83 149.01 149.22 3,555,217 -1.22(-0.81%)
Feb 03, 2015 146.91 150.64 146.83 150.44 4,512,617 +3.97(+2.71%)
Feb 02, 2015 144.39 146.57 143.78 146.48 3,556,616 +2.57(+1.79%)
Jan 30, 2015 145.34 146.64 143.83 143.91 3,639,006 -2.99(-2.03%)
Jan 29, 2015 144.55 147.15 144.46 146.89 2,900,064 +2.45(+1.70%)
Jan 28, 2015 148.35 148.55 144.37 144.44 3,614,338 -2.87(-1.95%)
Jan 27, 2015 147.94 149.10 147.15 147.31 3,995,057 -3.28(-2.18%)
Jan 26, 2015 149.17 151.07 148.62 150.59 3,278,518 -0.06(-0.04%)
Jan 23, 2015 151.43 152.73 150.59 150.65 3,742,534 -1.29(-0.85%)
Jan 22, 2015 149.25 152.40 147.94 151.94 7,461,813 +4.08(+2.76%)
Jan 21, 2015 145.69 148.90 144.25 147.86 4,476,971 +1.27(+0.87%)
Jan 20, 2015 148.21 148.85 145.42 146.59 4,321,976 -1.34(-0.90%)
Jan 16, 2015 147.51 150.32 145.28 147.93 6,139,082 -1.05(-0.71%)
Jan 15, 2015 150.43 151.58 148.15 148.98 3,767,782 -1.45(-0.97%)
Jan 14, 2015 151.22 152.34 148.66 150.43 6,131,820 -3.92(-2.54%)
Jan 13, 2015 155.73 158.07 153.05 154.35 3,288,897 -0.12(-0.08%)
Jan 12, 2015 156.38 156.53 153.67 154.47 2,492,213 -1.90(-1.22%)
Jan 09, 2015 158.99 159.68 156.05 156.38 2,373,010 -2.44(-1.54%)
Jan 08, 2015 158.04 159.27 157.96 158.81 2,340,120 +2.50(+1.60%)
Jan 07, 2015 155.96 156.91 155.06 156.32 2,272,090 +2.30(+1.49%)
Jan 06, 2015 157.17 157.47 153.52 154.02 4,110,201 -3.18(-2.02%)
Jan 05, 2015 161.14 161.96 156.48 157.20 4,093,408 -5.07(-3.12%)
Jan 02, 2015 163.01 163.37 160.84 162.27 2,249,690 +0.48(+0.30%)
Dec 31, 2014 164.14 161.78 161.78 161.78 1,877,150 -1.57(-0.96%)
Dec 30, 2014 163.18 164.01 162.41 163.35 1,361,080 -0.40(-0.24%)
Dec 29, 2014 163.24 164.40 162.61 163.75 1,473,485 +0.62(+0.38%)
Dec 26, 2014 163.67 164.00 163.09 163.14 1,217,550 -0.37(-0.22%)
Dec 24, 2014 164.10 163.50 163.50 163.50 831,706 +0.32(+0.20%)
Dec 23, 2014 163.04 163.68 162.53 163.18 2,810,772 +0.88(+0.55%)
Dec 22, 2014 161.86 162.34 160.89 162.29 3,649,627 +0.97(+0.60%)
Dec 19, 2014 160.47 162.76 160.28 161.32 5,748,654 +1.39(+0.87%)
Dec 18, 2014 156.92 159.97 156.76 159.93 4,935,674 +5.49(+3.56%)
Dec 17, 2014 153.67 155.67 153.27 154.44 5,965,820 +1.44(+0.94%)
Dec 16, 2014 153.55 156.03 152.24 153.00 5,009,487 -1.86(-1.20%)
Dec 15, 2014 158.79 159.26 154.76 154.87 5,521,640 -2.74(-1.74%)
Dec 12, 2014 160.01 160.79 156.98 157.60 4,599,322 -3.94(-2.44%)
Dec 11, 2014 161.09 162.71 160.67 161.54 3,798,815 +1.28(+0.80%)
Dec 10, 2014 163.16 163.59 159.92 160.26 7,794,948 -4.08(-2.48%)
Dec 09, 2014 161.67 164.61 161.01 164.34 5,463,475 +0.22(+0.14%)
Dec 08, 2014 163.14 165.31 162.35 164.11 3,252,738 +0.98(+0.60%)
Dec 05, 2014 160.86 164.37 160.71 163.14 4,343,603 +2.92(+1.82%)
Dec 04, 2014 159.24 160.54 158.55 160.22 3,766,287 +0.84(+0.52%)
Dec 03, 2014 158.38 160.11 158.03 159.38 3,653,644 +0.63(+0.40%)
Dec 02, 2014 158.01 159.37 157.59 158.75 3,729,953 +1.66(+1.06%)
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.