Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 198.98 199.66 196.14 197.70 6,094,563 -2.87(-1.43%)
May 30, 2018 200.38 201.02 198.05 200.57 3,825,510 +2.56(+1.29%)
May 29, 2018 201.93 202.75 196.26 198.01 6,101,950 -6.96(-3.40%)
May 25, 2018 204.97 204.97 204.97 0 -0.95(-0.46%)
May 24, 2018 206.36 206.85 203.78 205.92 2,646,621 -1.49(-0.72%)
May 23, 2018 206.60 207.46 204.42 207.41 3,570,047 -0.17(-0.08%)
May 22, 2018 208.19 209.93 207.56 207.58 2,924,559 +0.26(+0.13%)
May 21, 2018 208.54 209.38 206.99 207.32 2,237,762 +0.61(+0.30%)
May 18, 2018 207.66 208.22 206.59 206.71 3,094,550 -1.83(-0.88%)
May 17, 2018 209.69 211.45 208.26 208.54 2,823,457 -1.62(-0.77%)
May 16, 2018 210.43 210.93 209.84 210.16 2,252,584 -0.52(-0.25%)
May 15, 2018 211.94 212.77 209.91 210.68 2,483,097 -2.05(-0.96%)
May 14, 2018 212.46 214.45 212.38 212.73 2,211,139 +0.86(+0.41%)
May 11, 2018 212.32 213.60 210.81 211.87 1,765,867 -0.45(-0.21%)
May 10, 2018 211.16 214.05 209.47 212.32 2,979,773 +1.49(+0.71%)
May 09, 2018 207.56 211.11 206.92 210.83 2,790,295 +4.12(+2.00%)
May 08, 2018 207.79 209.90 205.83 206.71 3,745,637 -0.17(-0.08%)
May 07, 2018 205.83 207.73 205.20 206.88 2,275,165 +1.97(+0.96%)
May 04, 2018 202.62 206.52 202.59 204.91 3,006,565 +1.33(+0.66%)
May 03, 2018 202.74 204.09 198.33 203.57 5,170,403 -0.56(-0.27%)
May 02, 2018 206.36 207.50 203.58 204.13 4,254,667 -2.28(-1.11%)
May 01, 2018 207.15 207.49 204.05 206.42 3,748,739 -1.45(-0.70%)
Apr 30, 2018 210.17 212.00 207.77 207.87 3,198,761 -1.28(-0.61%)
Apr 27, 2018 209.32 211.00 208.47 209.15 2,449,944 -0.25(-0.12%)
Apr 26, 2018 208.69 210.77 207.59 209.40 3,313,370 +0.75(+0.36%)
Apr 25, 2018 211.23 211.47 207.15 208.65 5,779,361 -2.84(-1.34%)
Apr 24, 2018 217.01 217.30 209.36 211.49 5,394,054 -3.65(-1.69%)
Apr 23, 2018 219.49 220.44 214.72 215.14 4,328,934 -4.61(-2.10%)
Apr 20, 2018 221.62 223.00 219.34 219.75 3,360,148 -1.93(-0.87%)
Apr 19, 2018 221.53 223.42 220.51 221.68 4,574,555 +0.15(+0.07%)
Apr 18, 2018 222.32 224.17 220.01 221.53 5,187,753 +0.32(+0.15%)
Apr 17, 2018 228.16 228.73 220.09 221.21 11,617,664 -3.71(-1.65%)
Apr 16, 2018 224.26 227.34 223.85 224.92 3,730,415 +1.71(+0.77%)
Apr 13, 2018 228.46 228.94 222.00 223.21 3,469,684 -3.20(-1.41%)
Apr 12, 2018 223.51 227.40 222.50 226.41 3,505,491 +5.80(+2.63%)
Apr 11, 2018 220.30 222.26 217.86 220.61 3,807,463 -3.17(-1.41%)
Apr 10, 2018 224.99 226.67 223.23 223.77 3,799,379 +3.82(+1.74%)
Apr 09, 2018 219.34 224.59 217.32 219.95 3,733,458 +1.94(+0.89%)
Apr 06, 2018 219.34 222.70 215.15 218.02 4,152,765 -5.09(-2.28%)
Apr 05, 2018 221.97 225.02 221.01 223.11 2,206,222 +2.78(+1.26%)
Apr 04, 2018 214.30 220.85 213.26 220.33 3,270,706 +1.78(+0.81%)
Apr 03, 2018 216.83 218.82 214.47 218.55 2,852,765 +2.82(+1.31%)
Apr 02, 2018 219.14 220.31 212.61 215.73 3,932,128 -3.93(-1.79%)
Mar 29, 2018 219.67 219.67 219.67 0 +2.17(+1.00%)
Mar 28, 2018 216.98 219.12 213.13 217.49 3,049,942 +1.84(+0.85%)
Mar 27, 2018 223.18 224.20 214.22 215.65 3,417,970 -6.65(-2.99%)
Mar 26, 2018 218.61 222.71 216.69 222.30 4,339,365 +8.39(+3.92%)
Mar 23, 2018 221.21 222.37 213.62 213.91 4,166,879 -6.40(-2.91%)
Mar 22, 2018 225.39 227.48 219.94 220.31 5,146,757 -8.07(-3.53%)
Mar 21, 2018 229.39 232.43 227.04 228.38 3,229,881 -1.17(-0.51%)
Mar 20, 2018 229.63 230.81 228.41 229.55 1,736,747 +0.58(+0.25%)
Mar 19, 2018 232.86 233.31 226.30 228.97 2,781,939 -4.42(-1.89%)
Mar 16, 2018 232.01 235.36 231.41 233.39 4,717,363 +0.86(+0.37%)
Mar 15, 2018 231.75 234.62 231.43 232.53 2,582,899 +1.90(+0.82%)
Mar 14, 2018 235.84 236.17 230.52 230.63 2,840,527 -3.58(-1.53%)
Mar 13, 2018 239.27 239.87 233.25 234.21 2,623,444 -4.23(-1.77%)
Mar 12, 2018 236.36 240.12 236.16 238.44 3,514,760 +2.28(+0.96%)
Mar 09, 2018 234.35 236.44 232.91 236.16 5,056,978 +3.86(+1.66%)
Mar 08, 2018 232.42 233.83 229.06 232.29 2,852,289 +0.86(+0.37%)
Mar 07, 2018 232.37 227.59 231.43 2,876,405 -1.38(-0.59%)
Mar 06, 2018 230.93 233.63 229.56 232.81 2,532,660 +3.32(+1.45%)
Mar 05, 2018 223.68 230.73 223.49 229.49 2,804,156 +4.36(+1.94%)
Mar 02, 2018 222.41 226.10 219.88 225.13 3,580,502 +1.17(+0.52%)
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.