Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

396.86 -4.02 (-1.00%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 158.18 160.34 157.75 158.95 3,390,894 +0.72(+0.45%)
Aug 28, 2015 158.10 159.16 156.98 158.24 2,863,149 -0.68(-0.43%)
Aug 27, 2015 156.90 159.46 155.74 158.92 4,522,521 +4.04(+2.61%)
Aug 26, 2015 153.74 155.43 150.44 154.88 6,621,958 +5.19(+3.47%)
Aug 25, 2015 156.13 157.34 149.26 149.69 8,575,972 -1.04(-0.69%)
Aug 24, 2015 149.89 156.97 144.55 150.73 8,552,378 -6.95(-4.41%)
Aug 21, 2015 162.66 163.44 157.55 157.68 6,436,699 -7.57(-4.58%)
Aug 20, 2015 166.66 167.32 165.25 165.25 3,738,480 -3.53(-2.09%)
Aug 19, 2015 168.00 170.29 167.26 168.78 3,240,118 -0.19(-0.11%)
Aug 18, 2015 169.76 170.58 168.97 168.97 1,982,856 -1.17(-0.69%)
Aug 17, 2015 168.83 170.38 167.80 170.14 1,905,783 +0.46(+0.27%)
Aug 14, 2015 168.68 170.12 168.60 169.68 4,247,101 +1.07(+0.64%)
Aug 13, 2015 168.59 169.62 167.63 168.60 3,992,870 -0.33(-0.19%)
Aug 12, 2015 167.90 169.28 165.11 168.93 3,321,454 -0.48(-0.28%)
Aug 11, 2015 170.92 171.27 168.53 169.41 3,040,774 -3.59(-2.07%)
Aug 10, 2015 171.84 173.49 171.62 172.99 1,953,011 +2.12(+1.24%)
Aug 07, 2015 172.43 173.56 169.93 170.87 2,013,466 -1.38(-0.80%)
Aug 06, 2015 173.02 173.61 171.59 172.25 1,768,991 -0.51(-0.30%)
Aug 05, 2015 173.81 174.51 172.12 172.77 1,828,234 +0.44(+0.26%)
Aug 04, 2015 172.19 173.99 172.01 172.32 1,726,338 +0.40(+0.23%)
Aug 03, 2015 172.81 172.98 170.37 171.92 2,471,064 -0.32(-0.19%)
Jul 31, 2015 174.20 174.25 172.10 172.24 1,957,407 -1.79(-1.03%)
Jul 30, 2015 173.04 174.15 172.26 174.03 1,598,923 +0.30(+0.17%)
Jul 29, 2015 173.50 174.81 172.74 173.72 2,366,013 +0.50(+0.29%)
Jul 28, 2015 173.98 174.01 171.84 173.22 2,402,748 +1.02(+0.59%)
Jul 27, 2015 172.56 172.88 170.92 172.20 3,464,446 -1.96(-1.12%)
Jul 24, 2015 177.60 177.60 173.78 174.15 2,921,628 -3.11(-1.75%)
Jul 23, 2015 179.45 180.25 176.97 177.26 2,610,539 -1.85(-1.03%)
Jul 22, 2015 177.89 179.50 177.85 179.11 2,739,957 +1.47(+0.83%)
Jul 21, 2015 178.04 178.73 177.01 177.64 2,363,778 -0.75(-0.42%)
Jul 20, 2015 178.63 179.74 177.40 178.39 2,590,086 -0.06(-0.03%)
Jul 17, 2015 177.02 178.73 176.20 178.44 3,392,018 +1.07(+0.61%)
Jul 16, 2015 177.55 179.86 175.81 177.37 5,244,738 -1.50(-0.84%)
Jul 15, 2015 179.35 179.41 177.58 178.87 3,014,377 +0.67(+0.38%)
Jul 14, 2015 176.39 178.70 176.18 178.19 2,488,918 +1.71(+0.97%)
Jul 13, 2015 175.91 176.64 175.25 176.48 2,430,666 +2.46(+1.41%)
Jul 10, 2015 174.46 174.68 173.17 174.02 2,191,408 +2.00(+1.16%)
Jul 09, 2015 173.97 174.32 171.71 172.02 2,683,010 +0.63(+0.37%)
Jul 08, 2015 173.27 173.68 171.09 171.39 2,601,619 -3.49(-1.99%)
Jul 07, 2015 174.68 175.51 170.67 174.88 3,933,975 +0.14(+0.08%)
Jul 06, 2015 173.62 175.15 173.24 174.73 3,351,182 -0.97(-0.55%)
Jul 02, 2015 176.33 175.71 175.71 175.71 2,162,873 -0.62(-0.35%)
Jul 01, 2015 177.75 178.47 175.49 176.33 3,357,806 +0.97(+0.55%)
Jun 30, 2015 176.29 177.04 174.82 175.36 4,961,274 +0.96(+0.55%)
Jun 29, 2015 176.50 177.40 174.41 174.41 3,920,485 -4.64(-2.59%)
Jun 26, 2015 179.42 180.25 178.52 179.04 3,289,202 +0.29(+0.16%)
Jun 25, 2015 180.71 181.00 178.47 178.75 2,898,702 -1.35(-0.75%)
Jun 24, 2015 181.59 182.26 179.49 180.10 4,697,012 -3.33(-1.82%)
Jun 23, 2015 182.19 183.75 181.96 183.43 3,256,078 +1.59(+0.87%)
Jun 22, 2015 180.63 182.10 180.58 181.85 2,388,280 +2.79(+1.56%)
Jun 19, 2015 179.84 180.58 179.06 179.06 4,957,005 -1.18(-0.66%)
Jun 18, 2015 179.28 180.59 178.07 180.24 2,580,288 +1.40(+0.78%)
Jun 17, 2015 179.40 180.16 178.54 178.84 2,117,298 -0.53(-0.29%)
Jun 16, 2015 177.93 179.38 177.33 179.37 2,325,969 +1.51(+0.85%)
Jun 15, 2015 177.13 178.34 176.71 177.86 2,266,612 -1.09(-0.61%)
Jun 12, 2015 179.30 179.75 178.07 178.95 2,388,655 -0.74(-0.41%)
Jun 11, 2015 179.04 180.25 178.79 179.69 2,409,953 +0.68(+0.38%)
Jun 10, 2015 176.14 179.24 175.84 179.01 3,187,593 +3.45(+1.97%)
Jun 09, 2015 176.38 176.75 174.38 175.56 2,713,216 -0.65(-0.37%)
Jun 08, 2015 177.34 177.81 175.92 176.20 2,596,326 -0.55(-0.31%)
Jun 05, 2015 176.97 177.97 175.20 176.76 3,839,803 +1.33(+0.76%)
Jun 04, 2015 174.36 176.43 173.86 175.43 4,121,954 +0.49(+0.28%)
Jun 03, 2015 174.30 176.52 173.67 174.94 2,877,718 +1.56(+0.90%)
Jun 02, 2015 173.73 174.56 172.73 173.38 2,655,852 -1.16(-0.66%)
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.