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 (%)
Jun 30, 2016 125.09 126.97 123.98 126.72 5,309,883 +2.63(+2.12%)
Jun 29, 2016 122.47 124.13 121.90 124.09 4,459,708 +2.63(+2.17%)
Jun 28, 2016 121.28 121.63 119.24 121.45 5,910,525 +2.47(+2.08%)
Jun 27, 2016 119.46 120.45 117.86 118.98 8,672,102 -2.00(-1.66%)
Jun 24, 2016 121.98 124.87 120.18 120.98 11,071,525 -9.21(-7.07%)
Jun 23, 2016 128.40 130.31 128.04 130.19 3,446,930 +3.85(+3.05%)
Jun 22, 2016 126.23 128.03 126.21 126.34 2,914,509 -0.18(-0.14%)
Jun 21, 2016 126.65 126.93 125.47 126.52 2,843,120 +0.51(+0.41%)
Jun 20, 2016 126.65 128.35 125.86 126.01 3,913,265 +1.80(+1.45%)
Jun 17, 2016 125.05 126.42 124.05 124.21 5,037,918 -0.85(-0.68%)
Jun 16, 2016 123.66 125.36 122.41 125.05 4,099,056 +0.40(+0.32%)
Jun 15, 2016 125.50 126.82 124.43 124.65 3,494,766 -0.03(-0.02%)
Jun 14, 2016 126.41 127.12 124.05 124.68 5,944,395 -2.08(-1.64%)
Jun 13, 2016 127.07 129.05 126.72 126.76 3,969,886 -1.07(-0.84%)
Jun 10, 2016 129.08 129.34 127.56 127.83 5,083,874 -2.80(-2.14%)
Jun 09, 2016 131.16 131.58 130.03 130.63 3,179,982 -1.25(-0.95%)
Jun 08, 2016 132.36 133.54 131.26 131.88 2,845,521 -0.45(-0.34%)
Jun 07, 2016 134.07 134.30 132.34 132.34 2,917,950 -1.61(-1.20%)
Jun 06, 2016 133.26 134.67 132.85 133.95 2,978,618 +1.19(+0.89%)
Jun 03, 2016 132.92 133.50 131.22 132.76 5,076,364 -3.08(-2.27%)
Jun 02, 2016 136.57 136.74 135.14 135.84 2,646,487 -0.59(-0.43%)
Jun 01, 2016 134.66 136.92 133.04 136.43 3,027,016 +0.42(+0.31%)
May 31, 2016 136.79 137.84 135.22 136.01 3,419,340 -0.04(-0.03%)
May 27, 2016 135.35 136.05 136.05 136.05 2,529,200 +0.82(+0.60%)
May 26, 2016 136.88 137.03 135.19 135.24 3,032,910 -1.72(-1.26%)
May 25, 2016 134.25 137.84 134.22 136.96 3,838,103 +3.11(+2.32%)
May 24, 2016 133.07 134.67 132.87 133.85 3,578,404 +1.82(+1.38%)
May 23, 2016 131.18 132.58 130.58 132.03 3,258,475 +0.80(+0.61%)
May 20, 2016 132.30 132.85 130.74 131.23 3,823,882 -0.16(-0.12%)
May 19, 2016 134.78 135.85 131.24 131.40 5,547,195 -4.45(-3.28%)
May 18, 2016 131.49 135.90 131.35 135.85 4,300,971 +4.49(+3.42%)
May 17, 2016 131.43 133.44 130.61 131.35 3,180,581 -0.62(-0.47%)
May 16, 2016 131.94 133.26 131.31 131.97 3,741,309 +0.03(+0.03%)
May 13, 2016 134.10 135.66 131.87 131.94 3,002,380 -2.32(-1.73%)
May 12, 2016 136.17 137.15 133.61 134.26 2,882,222 -1.15(-0.85%)
May 11, 2016 137.05 138.05 135.29 135.40 2,467,770 -1.70(-1.24%)
May 10, 2016 134.77 137.17 134.53 137.10 2,801,637 +3.32(+2.48%)
May 09, 2016 134.37 135.77 133.17 133.78 2,469,932 -1.14(-0.84%)
May 06, 2016 134.36 136.04 133.36 134.92 2,716,144 -0.58(-0.43%)
May 05, 2016 136.56 136.59 134.62 135.50 2,786,605 -0.46(-0.34%)
May 04, 2016 136.92 138.10 135.12 135.96 3,772,097 -2.61(-1.88%)
May 03, 2016 139.01 139.39 137.06 138.56 3,269,495 -2.58(-1.83%)
May 02, 2016 140.21 142.00 139.29 141.15 2,352,792 +1.76(+1.26%)
Apr 29, 2016 139.12 139.87 138.07 139.39 3,403,573 -0.15(-0.11%)
Apr 28, 2016 140.44 142.11 139.30 139.54 2,975,576 -2.23(-1.58%)
Apr 27, 2016 140.85 143.25 140.08 141.78 3,913,059 +0.92(+0.65%)
Apr 26, 2016 140.47 140.99 139.48 140.86 2,650,116 +0.64(+0.45%)
Apr 25, 2016 140.99 142.01 139.35 140.22 2,911,595 -1.41(-1.00%)
Apr 22, 2016 140.81 142.26 140.70 141.63 3,155,676 +1.21(+0.86%)
Apr 21, 2016 141.46 143.46 140.15 140.42 4,903,161 -1.41(-0.99%)
Apr 20, 2016 137.60 142.22 137.54 141.83 5,652,260 +3.68(+2.66%)
Apr 19, 2016 133.99 139.04 133.35 138.15 6,864,635 +3.08(+2.28%)
Apr 18, 2016 133.87 135.90 133.48 135.06 3,568,009 +0.43(+0.32%)
Apr 15, 2016 136.94 137.41 134.37 134.64 4,083,001 -2.03(-1.49%)
Apr 14, 2016 135.50 137.83 135.18 136.67 3,611,042 +0.90(+0.66%)
Apr 13, 2016 132.95 135.89 132.82 135.77 6,063,304 +4.71(+3.59%)
Apr 12, 2016 129.67 131.73 128.51 131.06 3,217,564 +1.79(+1.39%)
Apr 11, 2016 128.41 130.72 127.75 129.27 4,078,716 +1.63(+1.28%)
Apr 08, 2016 129.16 129.83 127.41 127.64 3,675,960 -0.11(-0.09%)
Apr 07, 2016 130.50 130.83 126.87 127.75 5,635,592 -4.06(-3.08%)
Apr 06, 2016 131.87 132.73 130.73 131.81 3,446,261 -0.14(-0.10%)
Apr 05, 2016 132.87 132.95 131.27 131.95 3,323,239 -2.05(-1.53%)
Apr 04, 2016 135.87 135.90 133.68 134.00 2,918,142 -1.74(-1.28%)
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.