Skip to main content

Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 207.14 207.14 204.59 205.35 2,894,967 -1.31(-0.64%)
Jul 30, 2018 205.84 207.34 204.88 206.66 2,837,535 +1.13(+0.55%)
Jul 27, 2018 205.81 206.53 204.10 205.53 2,312,002 +0.46(+0.22%)
Jul 26, 2018 204.98 206.13 204.48 205.07 2,180,049 +0.36(+0.18%)
Jul 25, 2018 203.25 204.85 202.34 204.71 2,523,566 +0.70(+0.34%)
Jul 24, 2018 205.39 202.73 204.01 3,338,482 +1.83(+0.91%)
Jul 23, 2018 200.48 203.12 200.41 202.17 3,224,307 +1.79(+0.89%)
Jul 20, 2018 198.07 200.69 197.88 200.38 3,104,045 +1.78(+0.90%)
Jul 19, 2018 199.88 200.64 198.04 198.60 5,363,482 -1.39(-0.70%)
Jul 18, 2018 200.95 202.12 199.05 199.99 7,109,539 +0.19(+0.10%)
Jul 17, 2018 200.20 201.72 196.22 199.80 10,727,076 -0.36(-0.18%)
Jul 16, 2018 196.50 200.17 196.10 200.17 3,781,178 +4.35(+2.22%)
Jul 13, 2018 196.01 197.73 193.67 195.82 2,941,134 -0.70(-0.36%)
Jul 12, 2018 196.88 196.88 195.26 196.52 2,570,345 +1.35(+0.69%)
Jul 11, 2018 195.25 196.54 194.77 195.17 2,921,159 -1.03(-0.52%)
Jul 10, 2018 197.19 197.94 195.33 196.20 2,917,811 -0.99(-0.50%)
Jul 09, 2018 193.18 197.37 192.87 197.18 3,172,075 +5.36(+2.80%)
Jul 06, 2018 190.74 193.04 190.17 191.82 2,135,023 +0.91(+0.48%)
Jul 05, 2018 191.57 192.12 190.08 190.91 2,565,056 +0.31(+0.16%)
Jul 03, 2018 190.60 190.60 190.60 0 -2.49(-1.29%)
Jul 02, 2018 190.06 193.16 189.31 193.09 1,991,771 +2.33(+1.22%)
Jun 29, 2018 194.08 194.75 190.66 190.77 3,925,714 -2.47(-1.28%)
Jun 28, 2018 190.49 194.30 189.91 193.23 3,551,654 +2.80(+1.47%)
Jun 27, 2018 191.55 195.00 190.39 190.43 3,588,874 -1.21(-0.63%)
Jun 26, 2018 191.81 192.69 189.51 191.64 3,112,349 +0.03(+0.02%)
Jun 25, 2018 194.16 194.71 190.61 191.60 4,414,030 -3.88(-1.98%)
Jun 22, 2018 197.00 199.35 195.10 195.48 3,344,077 -0.83(-0.42%)
Jun 21, 2018 195.80 197.56 194.22 196.31 3,577,993 -0.73(-0.37%)
Jun 20, 2018 198.85 198.87 196.29 197.04 3,094,945 -0.43(-0.22%)
Jun 19, 2018 197.38 198.09 195.60 197.47 3,846,233 -2.66(-1.33%)
Jun 18, 2018 199.09 200.37 198.19 200.12 2,686,846 -0.46(-0.23%)
Jun 15, 2018 202.08 198.78 200.58 5,478,327 -1.50(-0.74%)
Jun 14, 2018 204.00 204.02 201.16 202.08 3,352,404 -0.16(-0.08%)
Jun 13, 2018 202.08 206.04 201.60 202.23 4,204,909 +1.04(+0.52%)
Jun 12, 2018 202.49 203.44 200.53 201.20 2,404,766 -1.26(-0.62%)
Jun 11, 2018 202.92 203.38 202.02 202.46 2,238,650 +0.60(+0.30%)
Jun 08, 2018 201.52 202.62 200.95 201.85 2,605,140 -0.05(-0.03%)
Jun 07, 2018 202.29 204.04 201.12 201.91 3,358,430 +1.06(+0.53%)
Jun 06, 2018 201.15 200.85 2,966,528 +3.37(+1.70%)
Jun 05, 2018 198.00 198.35 196.58 197.49 2,296,277 -1.34(-0.67%)
Jun 04, 2018 199.22 199.92 198.01 198.83 2,465,497 +1.33(+0.67%)
Jun 01, 2018 197.54 199.14 197.27 197.50 3,851,240 +2.14(+1.09%)
May 31, 2018 196.62 197.29 193.81 195.36 6,167,718 -2.84(-1.43%)
May 30, 2018 198.00 198.63 195.71 198.19 3,871,430 +2.53(+1.30%)
May 29, 2018 199.53 200.35 193.93 195.66 6,175,194 -6.88(-3.40%)
May 25, 2018 202.54 202.54 202.54 0 -0.94(-0.46%)
May 24, 2018 203.91 204.40 201.37 203.48 2,678,390 -1.47(-0.72%)
May 23, 2018 204.15 205.00 202.00 204.95 3,612,900 -0.16(-0.08%)
May 22, 2018 205.72 207.44 205.10 205.12 2,959,663 +0.26(+0.13%)
May 21, 2018 206.06 206.90 204.53 204.86 2,264,623 +0.60(+0.30%)
May 18, 2018 205.20 205.75 204.14 204.25 3,131,695 -1.81(-0.88%)
May 17, 2018 207.20 208.94 205.79 206.06 2,857,349 -1.60(-0.77%)
May 16, 2018 207.93 208.43 207.35 207.67 2,279,622 -0.52(-0.25%)
May 15, 2018 209.43 210.24 207.42 208.18 2,512,903 -2.03(-0.96%)
May 14, 2018 209.94 211.91 209.86 210.21 2,237,680 +0.85(+0.41%)
May 11, 2018 209.80 211.07 208.31 209.36 1,787,064 -0.45(-0.21%)
May 10, 2018 208.66 211.51 206.98 209.80 3,015,541 +1.47(+0.71%)
May 09, 2018 205.10 208.61 204.47 208.33 2,823,789 +4.08(+2.00%)
May 08, 2018 205.32 207.41 203.39 204.25 3,790,597 -0.17(-0.08%)
May 07, 2018 203.39 205.26 202.77 204.43 2,302,475 +1.95(+0.96%)
May 04, 2018 200.21 204.07 200.19 202.48 3,042,654 +1.32(+0.66%)
May 03, 2018 200.33 201.67 195.98 201.16 5,232,466 -0.55(-0.27%)
May 02, 2018 203.91 205.03 201.17 201.71 4,305,738 -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.