Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 207.12 207.12 204.57 205.33 2,895,259 -1.31(-0.64%)
Jul 30, 2018 205.82 207.32 204.86 206.64 2,837,820 +1.13(+0.55%)
Jul 27, 2018 205.79 206.51 204.08 205.51 2,312,235 +0.46(+0.22%)
Jul 26, 2018 204.96 206.11 204.46 205.05 2,180,268 +0.36(+0.18%)
Jul 25, 2018 203.23 204.83 202.32 204.69 2,523,821 +0.70(+0.34%)
Jul 24, 2018 205.37 202.71 203.99 3,338,818 +1.83(+0.91%)
Jul 23, 2018 200.46 203.10 200.39 202.15 3,224,632 +1.79(+0.89%)
Jul 20, 2018 198.05 200.68 197.86 200.36 3,104,358 +1.78(+0.90%)
Jul 19, 2018 199.86 200.62 198.02 198.58 5,364,023 -1.39(-0.70%)
Jul 18, 2018 200.93 202.10 199.03 199.97 7,110,256 +0.19(+0.10%)
Jul 17, 2018 200.18 201.69 196.19 199.78 10,728,157 -0.36(-0.18%)
Jul 16, 2018 196.48 200.15 196.08 200.15 3,781,559 +4.35(+2.22%)
Jul 13, 2018 195.99 197.71 193.65 195.80 2,941,430 -0.70(-0.36%)
Jul 12, 2018 196.86 196.86 195.24 196.50 2,570,604 +1.35(+0.69%)
Jul 11, 2018 195.24 196.52 194.75 195.15 2,921,453 -1.03(-0.52%)
Jul 10, 2018 197.17 197.93 195.31 196.18 2,918,105 -0.99(-0.50%)
Jul 09, 2018 193.16 197.34 192.85 197.16 3,172,395 +5.36(+2.80%)
Jul 06, 2018 190.72 193.02 190.15 191.80 2,135,238 +0.91(+0.48%)
Jul 05, 2018 191.55 192.10 190.06 190.89 2,565,314 +0.31(+0.16%)
Jul 03, 2018 190.58 190.58 190.58 0 -2.49(-1.29%)
Jul 02, 2018 190.04 193.14 189.29 193.07 1,991,972 +2.33(+1.22%)
Jun 29, 2018 194.06 194.72 190.64 190.75 3,926,109 -2.46(-1.28%)
Jun 28, 2018 190.47 194.28 189.89 193.21 3,552,012 +2.80(+1.47%)
Jun 27, 2018 191.53 194.98 190.38 190.41 3,589,236 -1.21(-0.63%)
Jun 26, 2018 191.79 192.68 189.49 191.62 3,112,663 +0.03(+0.02%)
Jun 25, 2018 194.15 194.69 190.59 191.59 4,414,475 -3.87(-1.98%)
Jun 22, 2018 196.98 199.33 195.08 195.46 3,344,414 -0.83(-0.42%)
Jun 21, 2018 195.78 197.54 194.21 196.29 3,578,353 -0.73(-0.37%)
Jun 20, 2018 198.83 198.85 196.27 197.02 3,095,257 -0.43(-0.22%)
Jun 19, 2018 197.36 198.07 195.58 197.45 3,846,621 -2.66(-1.33%)
Jun 18, 2018 199.07 200.35 198.17 200.10 2,687,117 -0.46(-0.23%)
Jun 15, 2018 202.06 198.76 200.56 5,478,879 -1.50(-0.74%)
Jun 14, 2018 203.98 204.00 201.14 202.06 3,352,742 -0.16(-0.08%)
Jun 13, 2018 202.06 206.02 201.58 202.21 4,205,333 +1.04(+0.52%)
Jun 12, 2018 202.47 203.43 200.51 201.18 2,405,008 -1.26(-0.62%)
Jun 11, 2018 202.90 203.36 202.00 202.44 2,238,876 +0.61(+0.30%)
Jun 08, 2018 201.50 202.59 200.93 201.83 2,605,402 -0.05(-0.03%)
Jun 07, 2018 202.27 204.02 201.10 201.88 3,358,768 +1.05(+0.53%)
Jun 06, 2018 201.13 200.83 2,966,827 +3.36(+1.70%)
Jun 05, 2018 197.99 198.33 196.56 197.47 2,296,508 -1.34(-0.67%)
Jun 04, 2018 199.21 199.90 197.99 198.81 2,465,745 +1.33(+0.67%)
Jun 01, 2018 197.52 199.12 197.25 197.47 3,851,628 +2.14(+1.09%)
May 31, 2018 196.60 197.27 193.79 195.34 6,168,340 -2.84(-1.43%)
May 30, 2018 197.99 198.61 195.69 198.18 3,871,820 +2.53(+1.29%)
May 29, 2018 199.51 200.33 193.91 195.64 6,175,816 -6.88(-3.40%)
May 25, 2018 202.52 202.52 202.52 0 -0.94(-0.46%)
May 24, 2018 203.89 204.38 201.35 203.46 2,678,660 -1.47(-0.72%)
May 23, 2018 204.13 204.98 201.97 204.93 3,613,264 -0.16(-0.08%)
May 22, 2018 205.70 207.42 205.08 205.09 2,959,961 +0.26(+0.13%)
May 21, 2018 206.04 206.88 204.51 204.84 2,264,851 +0.60(+0.30%)
May 18, 2018 205.18 205.73 204.12 204.23 3,132,010 -1.81(-0.88%)
May 17, 2018 207.18 208.92 205.77 206.04 2,857,636 -1.60(-0.77%)
May 16, 2018 207.91 208.40 207.33 207.65 2,279,852 -0.52(-0.25%)
May 15, 2018 209.40 210.22 207.40 208.16 2,513,156 -2.02(-0.96%)
May 14, 2018 209.92 211.89 209.84 210.19 2,237,906 +0.85(+0.41%)
May 11, 2018 209.78 211.05 208.29 209.34 1,787,244 -0.45(-0.21%)
May 10, 2018 208.64 211.49 206.96 209.78 3,015,845 +1.47(+0.71%)
May 09, 2018 205.08 208.59 204.45 208.31 2,824,073 +4.08(+2.00%)
May 08, 2018 205.30 207.39 203.37 204.23 3,790,979 -0.17(-0.08%)
May 07, 2018 203.37 205.24 202.75 204.41 2,302,707 +1.95(+0.96%)
May 04, 2018 200.19 204.05 200.17 202.46 3,042,961 +1.32(+0.66%)
May 03, 2018 200.31 201.65 195.96 201.14 5,232,993 -0.55(-0.27%)
May 02, 2018 203.89 205.01 201.15 201.69 4,306,172 -2.26(-1.11%)
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.