Skip to main content

Goldman Sachs Group (NY: GS )

498.43 -5.40 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 156.31 158.44 155.88 157.07 3,431,596 +0.71(+0.45%)
Aug 28, 2015 156.22 157.27 155.12 156.36 2,897,517 -0.67(-0.43%)
Aug 27, 2015 155.04 157.57 153.90 157.03 4,576,807 +3.99(+2.61%)
Aug 26, 2015 151.91 153.59 148.65 153.04 6,701,444 +5.13(+3.47%)
Aug 25, 2015 154.28 155.47 147.49 147.91 8,678,914 -1.03(-0.69%)
Aug 24, 2015 148.11 155.11 142.83 148.94 8,655,036 -6.87(-4.41%)
Aug 21, 2015 160.73 161.51 155.68 155.81 6,513,962 -7.48(-4.58%)
Aug 20, 2015 164.69 165.34 163.29 163.29 3,783,355 -3.49(-2.09%)
Aug 19, 2015 166.00 168.27 165.27 166.78 3,279,011 -0.19(-0.11%)
Aug 18, 2015 167.75 168.56 166.97 166.97 2,006,657 -1.15(-0.69%)
Aug 17, 2015 166.83 168.36 165.81 168.12 1,928,659 +0.46(+0.27%)
Aug 14, 2015 166.68 168.10 166.60 167.66 4,298,081 +1.06(+0.64%)
Aug 13, 2015 166.59 167.61 165.64 166.60 4,040,798 -0.32(-0.19%)
Aug 12, 2015 165.91 167.27 163.15 166.93 3,361,323 -0.47(-0.28%)
Aug 11, 2015 168.89 169.24 166.54 167.40 3,077,274 -3.54(-2.07%)
Aug 10, 2015 169.80 171.43 169.59 170.94 1,976,454 +2.10(+1.24%)
Aug 07, 2015 170.39 171.50 167.91 168.84 2,037,634 -1.37(-0.80%)
Aug 06, 2015 170.97 171.55 169.56 170.21 1,790,225 -0.51(-0.30%)
Aug 05, 2015 171.75 172.44 170.08 170.72 1,850,180 +0.44(+0.26%)
Aug 04, 2015 170.15 171.92 169.97 170.28 1,747,060 +0.40(+0.23%)
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.