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 (%)
Jun 30, 2015 176.31 177.06 174.84 175.38 4,960,774 +0.96(+0.55%)
Jun 29, 2015 176.51 177.42 174.42 174.42 3,920,090 -4.64(-2.59%)
Jun 26, 2015 179.44 180.27 178.54 179.06 3,288,871 +0.29(+0.16%)
Jun 25, 2015 180.72 181.02 178.49 178.77 2,898,410 -1.35(-0.75%)
Jun 24, 2015 181.60 182.28 179.50 180.12 4,696,539 -3.34(-1.82%)
Jun 23, 2015 182.21 183.76 181.97 183.45 3,255,750 +1.59(+0.87%)
Jun 22, 2015 180.65 182.12 180.60 181.87 2,388,039 +2.79(+1.56%)
Jun 19, 2015 179.86 180.60 179.08 179.08 4,956,506 -1.18(-0.66%)
Jun 18, 2015 179.29 180.60 178.09 180.26 2,580,028 +1.40(+0.78%)
Jun 17, 2015 179.41 180.18 178.56 178.86 2,117,085 -0.53(-0.29%)
Jun 16, 2015 177.95 179.40 177.35 179.39 2,325,735 +1.51(+0.85%)
Jun 15, 2015 177.15 178.36 176.72 177.88 2,266,384 -1.09(-0.61%)
Jun 12, 2015 179.32 179.76 178.09 178.97 2,388,414 -0.74(-0.41%)
Jun 11, 2015 179.06 180.26 178.81 179.71 2,409,710 +0.68(+0.38%)
Jun 10, 2015 176.16 179.25 175.86 179.03 3,187,272 +3.45(+1.97%)
Jun 09, 2015 176.40 176.77 174.40 175.57 2,712,942 -0.65(-0.37%)
Jun 08, 2015 177.36 177.82 175.94 176.22 2,596,064 -0.55(-0.31%)
Jun 05, 2015 176.99 177.99 175.22 176.78 3,839,416 +1.33(+0.76%)
Jun 04, 2015 174.38 176.45 173.88 175.45 4,121,538 +0.49(+0.28%)
Jun 03, 2015 174.31 176.54 173.68 174.96 2,877,428 +1.56(+0.90%)
Jun 02, 2015 173.75 174.58 172.75 173.40 2,655,584 -1.16(-0.66%)
Jun 01, 2015 174.15 175.41 173.78 174.56 2,485,771 +1.36(+0.79%)
May 29, 2015 174.91 174.94 172.72 173.20 2,685,192 -1.92(-1.10%)
May 28, 2015 174.78 175.21 174.11 175.12 3,672,596 +0.06(+0.03%)
May 27, 2015 173.24 175.58 172.51 175.06 3,596,198 +2.24(+1.30%)
May 26, 2015 173.77 173.77 171.66 172.82 3,984,253 -1.19(-0.68%)
May 22, 2015 171.38 174.01 174.01 174.01 3,630,873 +2.39(+1.39%)
May 21, 2015 171.33 171.84 171.02 171.62 2,656,848 -0.11(-0.06%)
May 20, 2015 171.80 172.47 170.95 171.73 2,186,860 -0.27(-0.16%)
May 19, 2015 171.65 172.67 171.28 172.00 2,830,360 +0.62(+0.36%)
May 18, 2015 169.69 171.81 169.69 171.38 2,584,116 +1.42(+0.83%)
May 15, 2015 169.61 169.96 169.00 169.96 2,081,445 +0.29(+0.17%)
May 14, 2015 169.43 169.89 168.67 169.67 2,337,124 +1.00(+0.59%)
May 13, 2015 167.87 168.94 167.35 168.67 2,559,336 +0.75(+0.45%)
May 12, 2015 167.88 168.35 165.86 167.92 2,683,927 -1.00(-0.59%)
May 11, 2015 167.72 169.11 167.72 168.92 2,348,613 +1.03(+0.61%)
May 08, 2015 166.72 168.60 165.29 167.89 3,812,460 +2.61(+1.58%)
May 07, 2015 164.34 165.76 163.13 165.29 2,143,989 +0.95(+0.58%)
May 06, 2015 165.59 166.29 162.46 164.34 2,906,028 -0.87(-0.53%)
May 05, 2015 166.06 167.80 164.73 165.21 2,731,693 -1.68(-1.01%)
May 04, 2015 166.02 167.24 165.72 166.89 1,888,756 +1.48(+0.90%)
May 01, 2015 166.18 166.28 164.82 165.41 2,423,647 +0.93(+0.57%)
Apr 30, 2015 166.13 167.27 163.62 164.48 3,263,483 -1.79(-1.08%)
Apr 29, 2015 163.95 167.25 163.69 166.27 2,962,204 +0.90(+0.54%)
Apr 28, 2015 164.29 165.47 162.79 165.37 2,280,161 +0.81(+0.49%)
Apr 27, 2015 166.44 166.90 164.44 164.56 2,110,259 -1.23(-0.74%)
Apr 24, 2015 166.64 166.72 165.34 165.79 1,726,429 -1.10(-0.66%)
Apr 23, 2015 165.93 167.88 165.47 166.90 2,452,240 +0.83(+0.50%)
Apr 22, 2015 165.72 166.77 164.60 166.07 2,314,534 +1.24(+0.75%)
Apr 21, 2015 166.61 167.06 164.61 164.83 2,231,106 -1.05(-0.64%)
Apr 20, 2015 166.70 167.14 165.73 165.88 3,124,698 +0.63(+0.38%)
Apr 17, 2015 165.67 166.01 163.83 165.26 5,467,516 -2.40(-1.43%)
Apr 16, 2015 169.74 169.88 166.39 167.65 7,137,677 -0.74(-0.44%)
Apr 15, 2015 165.98 169.27 165.29 168.40 6,044,739 +2.83(+1.71%)
Apr 14, 2015 164.95 166.21 163.88 165.57 3,901,729 +1.79(+1.09%)
Apr 13, 2015 163.56 165.28 163.09 163.77 2,622,352 -0.05(-0.03%)
Apr 10, 2015 163.00 164.01 162.53 163.82 2,107,501 +0.63(+0.38%)
Apr 09, 2015 161.50 163.36 161.12 163.20 2,372,284 +1.95(+1.21%)
Apr 08, 2015 161.65 162.32 160.94 161.25 2,385,148 +0.14(+0.09%)
Apr 07, 2015 161.21 162.15 160.98 161.10 2,123,283 +0.28(+0.18%)
Apr 06, 2015 159.25 161.31 158.22 160.82 2,384,877 +0.42(+0.26%)
Apr 02, 2015 160.55 160.40 160.40 160.40 2,742,262 -0.57(-0.35%)
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.