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 28, 2017 213.55 214.41 211.49 213.60 4,211,764 -0.53(-0.25%)
Feb 27, 2017 212.31 214.50 211.79 214.13 2,762,904 +1.70(+0.80%)
Feb 24, 2017 212.73 213.75 211.36 212.43 4,151,460 -3.30(-1.53%)
Feb 23, 2017 215.83 216.34 214.12 215.73 3,021,007 -0.46(-0.21%)
Feb 22, 2017 214.76 216.72 214.71 216.19 2,769,473 -0.02(-0.01%)
Feb 21, 2017 215.57 216.98 215.32 216.22 3,254,312 +1.19(+0.55%)
Feb 17, 2017 215.03 215.03 215.03 0 +0.81(+0.38%)
Feb 16, 2017 214.97 215.38 213.37 214.23 2,661,526 -0.94(-0.44%)
Feb 15, 2017 215.21 216.38 213.43 215.17 5,001,879 +0.93(+0.43%)
Feb 14, 2017 211.28 214.71 211.00 214.24 4,821,003 +2.74(+1.30%)
Feb 13, 2017 209.97 212.54 209.97 211.50 3,489,461 +3.05(+1.46%)
Feb 10, 2017 209.01 209.69 207.18 208.46 3,577,867 +1.01(+0.48%)
Feb 09, 2017 204.17 208.94 203.90 207.45 4,132,227 +3.28(+1.61%)
Feb 08, 2017 204.66 205.21 202.95 204.17 3,194,092 -1.62(-0.79%)
Feb 07, 2017 207.11 207.35 205.59 205.79 3,097,338 -0.31(-0.15%)
Feb 06, 2017 205.78 209.25 205.41 206.10 5,400,887 -0.83(-0.40%)
Feb 03, 2017 201.41 207.07 201.14 206.93 8,594,281 +9.05(+4.57%)
Feb 02, 2017 196.25 199.53 195.00 197.88 3,231,798 -0.22(-0.11%)
Feb 01, 2017 197.97 199.99 197.12 198.11 4,685,606 +1.16(+0.59%)
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%)
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.