Goldman Sachs Group (NY: GS )

294.22 -1.89 (-0.64%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 178.32 179.11 179.11 179.11 2,560,600 +1.46(+0.82%)
Aug 28, 2014 177.05 177.75 175.89 177.65 1,961,831 -0.16(-0.09%)
Aug 27, 2014 178.36 178.36 177.06 177.81 2,075,900 -0.09(-0.05%)
Aug 26, 2014 178.47 179.09 177.81 177.90 3,119,640 +0.03(+0.02%)
Aug 25, 2014 176.71 179.86 176.46 177.87 3,064,854 +2.40(+1.37%)
Aug 22, 2014 175.35 176.96 175.00 175.47 2,681,967 +0.32(+0.18%)
Aug 21, 2014 174.24 175.92 173.44 175.15 2,080,344 +1.12(+0.64%)
Aug 20, 2014 173.27 174.18 172.60 174.03 1,755,082 +0.07(+0.04%)
Aug 19, 2014 174.91 175.10 173.63 173.96 1,922,140 -0.59(-0.34%)
Aug 18, 2014 173.25 174.63 172.70 174.55 1,877,745 +2.65(+1.54%)
Aug 15, 2014 172.84 174.54 171.44 171.90 2,445,958 -0.83(-0.48%)
Aug 14, 2014 172.80 173.10 171.69 172.73 1,431,363 +0.36(+0.21%)
Aug 13, 2014 172.40 172.89 171.27 172.37 1,711,054 +0.04(+0.02%)
Aug 12, 2014 171.78 173.11 171.38 172.33 1,362,909 -0.13(-0.08%)
Aug 11, 2014 172.75 173.41 171.62 172.46 2,098,042 +0.20(+0.12%)
Aug 08, 2014 169.35 171.96 168.68 172.26 2,260,041 +3.16(+1.87%)
Aug 07, 2014 170.30 171.07 168.74 169.10 1,928,415 -0.64(-0.38%)
Aug 06, 2014 168.15 170.85 168.02 169.74 1,720,708 +0.32(+0.19%)
Aug 05, 2014 171.30 171.77 168.89 169.42 2,740,410 -2.27(-1.32%)
Aug 04, 2014 170.57 171.89 170.05 171.69 2,074,858 +1.44(+0.85%)
Aug 01, 2014 172.38 172.76 169.40 170.25 3,140,151 -2.62(-1.52%)
Jul 31, 2014 174.44 175.27 172.79 172.87 3,791,362 -2.89(-1.64%)
Jul 30, 2014 175.96 177.48 175.36 175.76 2,354,131 +0.22(+0.13%)
Jul 29, 2014 176.17 177.11 175.45 175.54 3,064,944 -0.41(-0.23%)
Jul 28, 2014 175.00 176.46 174.67 175.95 2,303,365 +0.55(+0.31%)
Jul 25, 2014 175.91 176.46 174.72 175.40 2,123,177 -0.86(-0.49%)
Jul 24, 2014 176.80 177.32 175.61 176.26 2,012,767 -0.56(-0.32%)
Jul 23, 2014 175.21 177.22 174.62 176.82 3,435,592 +1.80(+1.03%)
Jul 22, 2014 172.38 175.38 172.38 175.02 3,848,607 +3.30(+1.92%)
Jul 21, 2014 170.17 172.10 170.05 171.72 2,227,351 +0.25(+0.15%)
Jul 18, 2014 170.41 171.79 169.65 171.47 2,564,222 +1.33(+0.78%)
Jul 17, 2014 170.21 171.60 168.92 170.14 3,804,781 -0.33(-0.19%)
Jul 16, 2014 169.20 170.99 169.00 170.47 3,293,904 +1.30(+0.77%)
Jul 15, 2014 169.70 170.15 167.15 169.17 4,801,930 +2.17(+1.30%)
Jul 14, 2014 167.18 167.72 166.46 167.00 2,991,895 +2.20(+1.33%)
Jul 11, 2014 163.02 165.14 162.38 164.80 2,293,327 +1.38(+0.84%)
Jul 10, 2014 162.22 163.78 161.53 163.42 2,183,462 -1.25(-0.76%)
Jul 09, 2014 165.24 165.33 163.63 164.67 1,943,776 -0.24(-0.15%)
Jul 08, 2014 166.74 166.78 163.73 164.91 2,422,121 -2.87(-1.71%)
Jul 07, 2014 168.97 168.97 166.90 167.78 1,739,755 -1.68(-0.99%)
Jul 03, 2014 167.83 169.46 169.46 169.46 1,801,200 +2.57(+1.54%)
Jul 02, 2014 167.00 167.81 166.57 166.89 1,857,814 +0.08(+0.05%)
Jul 01, 2014 166.35 168.27 166.06 166.81 2,933,380 -0.63(-0.38%)
Jun 30, 2014 166.87 167.91 166.37 167.44 1,878,980 +0.66(+0.40%)
Jun 27, 2014 167.25 167.65 166.37 166.78 3,111,220 -1.23(-0.73%)
Jun 26, 2014 167.00 168.11 166.37 168.01 2,131,196 -0.37(-0.22%)
Jun 25, 2014 167.82 169.02 167.40 168.38 1,598,796 +0.15(+0.09%)
Jun 24, 2014 169.55 170.55 167.95 168.23 1,593,364 -2.01(-1.18%)
Jun 23, 2014 170.18 170.62 169.21 170.24 1,738,544 +0.40(+0.24%)
Jun 20, 2014 170.32 171.08 169.42 169.84 4,688,187 +0.11(+0.06%)
Jun 19, 2014 170.00 170.16 168.93 169.73 2,289,739 -0.13(-0.08%)
Jun 18, 2014 167.89 170.10 167.29 169.86 2,871,973 +1.64(+0.97%)
Jun 17, 2014 165.64 168.75 165.45 168.22 2,436,624 +2.37(+1.43%)
Jun 16, 2014 165.52 166.53 164.45 165.85 1,618,450 -0.04(-0.02%)
Jun 13, 2014 166.17 167.07 165.42 165.89 1,761,060 -0.07(-0.04%)
Jun 12, 2014 165.76 166.65 165.02 165.96 2,286,475 +0.53(+0.32%)
Jun 11, 2014 165.09 166.16 164.69 165.43 1,988,268 -0.93(-0.56%)
Jun 10, 2014 165.86 167.26 165.48 166.36 1,671,390 +0.17(+0.10%)
Jun 06, 2014 162.90 166.26 162.90 166.19 3,478,086 +3.61(+2.22%)
Jun 05, 2014 162.72 163.43 161.56 162.58 1,859,115 +0.19(+0.12%)
Jun 04, 2014 161.44 162.73 160.86 162.39 2,086,385 +0.59(+0.36%)
Jun 03, 2014 159.85 161.93 159.28 161.80 2,402,322 +1.77(+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.