Skip to main content

Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 175.30 175.62 173.50 174.12 3,348,742 -1.24(-0.71%)
Feb 27, 2019 175.71 176.94 174.49 175.35 2,038,194 +0.00(+0.00%)
Feb 26, 2019 174.98 176.82 173.28 175.35 2,833,717 +0.22(+0.13%)
Feb 25, 2019 174.56 177.65 174.31 175.13 3,437,541 +2.34(+1.35%)
Feb 22, 2019 173.33 174.34 172.09 172.80 2,979,270 -0.32(-0.18%)
Feb 21, 2019 175.42 175.84 171.96 173.12 3,159,982 -1.97(-1.13%)
Feb 20, 2019 175.21 175.71 174.13 175.09 2,569,893 -0.06(-0.03%)
Feb 19, 2019 173.38 175.50 172.46 175.15 2,896,097 +0.15(+0.09%)
Feb 15, 2019 170.34 175.35 170.24 175.00 3,476,987 +5.26(+3.10%)
Feb 14, 2019 169.46 171.15 167.01 169.74 3,248,833 -1.91(-1.11%)
Feb 13, 2019 172.73 175.25 171.56 171.64 3,125,859 +0.18(+0.10%)
Feb 12, 2019 170.20 172.49 170.15 171.47 2,712,434 +2.79(+1.65%)
Feb 11, 2019 170.05 170.44 168.45 168.68 2,332,611 -0.30(-0.18%)
Feb 08, 2019 169.03 169.82 165.94 168.98 3,127,746 -1.23(-0.72%)
Feb 07, 2019 172.16 172.69 168.44 170.22 3,343,405 -3.13(-1.81%)
Feb 06, 2019 173.84 175.50 172.65 173.34 2,340,055 -1.23(-0.70%)
Feb 05, 2019 174.67 175.73 173.56 174.57 2,950,245 +0.26(+0.15%)
Feb 04, 2019 172.62 174.35 171.73 174.31 2,717,872 +1.04(+0.60%)
Feb 01, 2019 174.56 176.01 173.28 173.28 3,600,509 -1.30(-0.74%)
Jan 31, 2019 176.41 178.40 173.64 174.57 6,355,272 -3.94(-2.21%)
Jan 30, 2019 177.12 179.23 176.02 178.51 3,145,618 +1.75(+0.99%)
Jan 29, 2019 175.44 178.06 174.45 176.77 3,054,659 +0.69(+0.39%)
Jan 28, 2019 174.55 176.39 173.77 176.08 2,687,089 -0.90(-0.51%)
Jan 25, 2019 176.18 177.37 175.81 176.98 3,715,183 +2.59(+1.49%)
Jan 24, 2019 172.99 176.04 172.59 174.38 2,985,181 +0.79(+0.46%)
Jan 23, 2019 174.16 174.64 171.50 173.59 3,868,282 -0.69(-0.39%)
Jan 22, 2019 176.77 177.62 172.73 174.28 5,267,932 -4.28(-2.40%)
Jan 18, 2019 176.66 178.97 173.60 178.56 6,409,639 +3.04(+1.73%)
Jan 17, 2019 172.75 176.15 170.00 175.52 9,272,943 +1.77(+1.02%)
Jan 16, 2019 164.86 174.69 163.63 173.75 17,199,314 +15.14(+9.54%)
Jan 15, 2019 157.21 158.68 155.52 158.61 3,297,742 +1.05(+0.67%)
Jan 14, 2019 153.86 158.29 153.49 157.56 3,807,472 +1.58(+1.01%)
Jan 11, 2019 154.37 156.08 152.01 155.99 3,610,377 +0.82(+0.53%)
Jan 10, 2019 154.87 156.99 154.72 155.17 3,184,540 -0.41(-0.27%)
Jan 09, 2019 155.25 156.66 154.21 155.58 3,767,340 +0.97(+0.63%)
Jan 08, 2019 156.74 157.02 152.43 154.61 3,053,240 -0.57(-0.37%)
Jan 07, 2019 154.49 156.77 151.88 155.18 3,574,032 +0.85(+0.55%)
Jan 04, 2019 152.51 155.17 150.85 154.33 4,296,950 +4.89(+3.27%)
Jan 03, 2019 150.46 151.44 148.37 149.44 4,639,134 -2.22(-1.47%)
Jan 02, 2019 144.88 151.86 144.01 151.67 4,529,759 +4.39(+2.98%)
Dec 31, 2018 144.39 147.34 144.39 147.28 5,160,922 +3.55(+2.47%)
Dec 28, 2018 146.03 146.31 142.84 143.73 4,662,411 -2.10(-1.44%)
Dec 27, 2018 141.17 145.83 140.20 145.83 5,640,009 +2.19(+1.52%)
Dec 26, 2018 138.41 143.80 133.74 143.64 8,000,245 +5.80(+4.21%)
Dec 24, 2018 140.18 141.06 136.04 137.84 4,291,392 -3.26(-2.31%)
Dec 21, 2018 148.33 149.55 140.55 141.10 10,163,048 -7.37(-4.96%)
Dec 20, 2018 148.46 151.33 147.37 148.47 7,349,450 -0.74(-0.50%)
Dec 19, 2018 151.28 154.15 147.76 149.22 6,027,854 -1.98(-1.31%)
Dec 18, 2018 149.68 152.54 149.28 151.20 5,840,077 +3.08(+2.08%)
Dec 17, 2018 149.35 151.14 146.82 148.12 9,517,065 -4.20(-2.75%)
Dec 14, 2018 153.70 155.40 151.97 152.32 5,760,157 -2.78(-1.79%)
Dec 13, 2018 156.78 157.54 154.39 155.10 4,542,149 -0.69(-0.44%)
Dec 12, 2018 157.37 158.69 155.59 155.78 4,170,016 -0.09(-0.06%)
Dec 11, 2018 160.59 162.60 154.68 155.87 5,345,800 -1.79(-1.14%)
Dec 10, 2018 157.46 158.55 154.00 157.66 5,135,942 -0.74(-0.47%)
Dec 07, 2018 162.09 164.20 157.81 158.40 4,447,694 -3.90(-2.40%)
Dec 06, 2018 159.87 163.00 158.82 162.30 5,977,926 -0.19(-0.12%)
Dec 04, 2018 168.12 168.49 161.89 162.49 6,575,923 -6.45(-3.82%)
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.