Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

403.11 -0.80 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 198.96 199.63 196.12 197.68 6,095,176 -2.87(-1.43%)
May 30, 2018 200.36 201.00 198.03 200.55 3,825,896 +2.56(+1.30%)
May 29, 2018 201.91 202.73 196.24 197.99 6,102,564 -6.96(-3.40%)
May 25, 2018 204.95 204.95 204.95 0 -0.95(-0.46%)
May 24, 2018 206.34 206.83 203.76 205.90 2,646,888 -1.49(-0.72%)
May 23, 2018 206.58 207.44 204.40 207.39 3,570,406 -0.17(-0.08%)
May 22, 2018 208.17 209.91 207.54 207.56 2,924,853 +0.26(+0.13%)
May 21, 2018 208.52 209.36 206.96 207.29 2,237,987 +0.61(+0.30%)
May 18, 2018 207.64 208.20 206.57 206.69 3,094,861 -1.83(-0.88%)
May 17, 2018 209.67 211.43 208.24 208.52 2,823,742 -1.62(-0.77%)
May 16, 2018 210.41 210.91 209.82 210.14 2,252,810 -0.52(-0.25%)
May 15, 2018 211.92 212.75 209.88 210.66 2,483,347 -2.05(-0.96%)
May 14, 2018 212.44 214.43 212.35 212.71 2,211,361 +0.86(+0.41%)
May 11, 2018 212.30 213.58 210.79 211.85 1,766,045 -0.45(-0.21%)
May 10, 2018 211.14 214.03 209.44 212.30 2,980,073 +1.49(+0.71%)
May 09, 2018 207.54 211.09 206.90 210.81 2,790,576 +4.12(+2.00%)
May 08, 2018 207.77 209.88 205.81 206.69 3,746,014 -0.17(-0.08%)
May 07, 2018 205.81 207.71 205.18 206.86 2,275,394 +1.97(+0.96%)
May 04, 2018 202.59 206.50 202.57 204.89 3,006,868 +1.33(+0.66%)
May 03, 2018 202.72 204.07 198.31 203.55 5,170,924 -0.56(-0.27%)
May 02, 2018 206.34 207.47 203.56 204.11 4,255,096 -2.28(-1.11%)
May 01, 2018 207.13 207.47 204.03 206.40 3,749,117 -1.45(-0.70%)
Apr 30, 2018 210.15 211.98 207.75 207.84 3,199,084 -1.28(-0.61%)
Apr 27, 2018 209.30 210.98 208.45 209.13 2,450,191 -0.25(-0.12%)
Apr 26, 2018 208.66 210.75 207.57 209.38 3,313,704 +0.75(+0.36%)
Apr 25, 2018 211.21 211.45 207.13 208.63 5,779,943 -2.84(-1.34%)
Apr 24, 2018 216.99 217.28 209.34 211.47 5,394,597 -3.64(-1.69%)
Apr 23, 2018 219.47 220.42 214.70 215.12 4,329,369 -4.61(-2.10%)
Apr 20, 2018 221.60 222.97 219.31 219.73 3,360,486 -1.93(-0.87%)
Apr 19, 2018 221.51 223.39 220.49 221.66 4,575,016 +0.15(+0.07%)
Apr 18, 2018 222.29 224.14 219.98 221.51 5,188,275 +0.32(+0.15%)
Apr 17, 2018 228.14 228.71 220.06 221.19 11,618,833 -3.71(-1.65%)
Apr 16, 2018 224.24 227.32 223.83 224.89 3,730,790 +1.71(+0.77%)
Apr 13, 2018 228.44 228.92 221.98 223.19 3,470,033 -3.20(-1.41%)
Apr 12, 2018 223.49 227.38 222.48 226.38 3,505,844 +5.80(+2.63%)
Apr 11, 2018 220.28 222.23 217.84 220.59 3,807,846 -3.16(-1.41%)
Apr 10, 2018 224.96 226.65 223.21 223.75 3,799,762 +3.82(+1.74%)
Apr 09, 2018 219.31 224.56 217.30 219.93 3,733,834 +1.94(+0.89%)
Apr 06, 2018 219.31 222.68 215.13 218.00 4,153,183 -5.09(-2.28%)
Apr 05, 2018 221.95 225.00 220.99 223.09 2,206,445 +2.78(+1.26%)
Apr 04, 2018 214.28 220.83 213.24 220.31 3,271,035 +1.78(+0.81%)
Apr 03, 2018 216.81 218.80 214.45 218.53 2,853,052 +2.82(+1.31%)
Apr 02, 2018 219.12 220.29 212.59 215.71 3,932,524 -3.93(-1.79%)
Mar 29, 2018 219.64 219.64 219.64 0 +2.17(+1.00%)
Mar 28, 2018 216.96 219.09 213.11 217.47 3,050,249 +1.84(+0.85%)
Mar 27, 2018 223.16 224.18 214.19 215.63 3,418,314 -6.65(-2.99%)
Mar 26, 2018 218.59 222.69 216.67 222.28 4,339,802 +8.39(+3.92%)
Mar 23, 2018 221.19 222.34 213.60 213.89 4,167,298 -6.40(-2.91%)
Mar 22, 2018 225.37 227.46 219.92 220.29 5,147,275 -8.07(-3.53%)
Mar 21, 2018 229.37 232.40 227.01 228.36 3,230,207 -1.17(-0.51%)
Mar 20, 2018 229.61 230.79 228.39 229.53 1,736,922 +0.58(+0.25%)
Mar 19, 2018 232.84 233.28 226.28 228.95 2,782,219 -4.42(-1.89%)
Mar 16, 2018 231.98 235.33 231.39 233.37 4,717,838 +0.86(+0.37%)
Mar 15, 2018 231.73 234.59 231.41 232.51 2,583,159 +1.90(+0.82%)
Mar 14, 2018 235.81 236.14 230.49 230.61 2,840,813 -3.58(-1.53%)
Mar 13, 2018 239.25 239.85 233.23 234.18 2,623,708 -4.23(-1.77%)
Mar 12, 2018 236.34 240.09 236.13 238.41 3,515,114 +2.28(+0.96%)
Mar 09, 2018 234.33 236.41 232.88 236.13 5,057,487 +3.86(+1.66%)
Mar 08, 2018 232.39 233.81 229.04 232.27 2,852,576 +0.86(+0.37%)
Mar 07, 2018 232.35 227.57 231.41 2,876,695 -1.38(-0.59%)
Mar 06, 2018 230.90 233.61 229.54 232.79 2,532,915 +3.32(+1.45%)
Mar 05, 2018 223.66 230.71 223.46 229.46 2,804,438 +4.36(+1.94%)
Mar 02, 2018 222.38 226.08 219.85 225.10 3,580,863 +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.