Goldman Sachs Group (NY: GS )

314.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 223.25 224.49 222.58 223.74 2,240,611 +1.32(+0.59%)
Aug 30, 2017 220.25 224.22 220.09 222.42 2,410,427 +2.46(+1.12%)
Aug 29, 2017 217.27 220.13 215.75 219.96 2,368,813 -0.39(-0.18%)
Aug 28, 2017 222.91 223.09 218.86 220.35 2,641,322 -2.12(-0.95%)
Aug 25, 2017 224.90 222.13 222.47 2,232,476 -0.52(-0.23%)
Aug 24, 2017 223.77 224.56 222.59 222.99 2,263,028 +0.25(+0.11%)
Aug 23, 2017 221.90 224.81 221.33 222.74 2,567,207 -0.84(-0.38%)
Aug 22, 2017 221.86 223.78 221.33 223.58 2,021,209 +2.79(+1.26%)
Aug 21, 2017 222.40 222.40 219.21 220.79 2,202,970 -1.36(-0.61%)
Aug 18, 2017 220.79 224.09 220.55 222.15 3,149,324 +0.73(+0.33%)
Aug 17, 2017 224.38 225.98 221.11 221.42 3,460,207 -4.19(-1.86%)
Aug 16, 2017 228.26 229.01 225.00 225.61 2,393,798 -1.98(-0.87%)
Aug 15, 2017 229.57 230.61 227.50 227.59 1,867,043 +0.23(+0.10%)
Aug 14, 2017 226.37 229.83 226.30 227.36 2,265,622 +3.21(+1.43%)
Aug 11, 2017 225.07 226.68 222.65 224.15 2,956,601 -1.35(-0.60%)
Aug 10, 2017 229.02 229.45 225.47 225.50 3,324,289 -5.51(-2.39%)
Aug 09, 2017 230.32 231.49 229.06 231.01 2,571,146 -1.04(-0.45%)
Aug 08, 2017 232.40 235.83 231.70 232.05 3,322,068 -0.87(-0.37%)
Aug 07, 2017 229.80 233.13 229.29 232.92 3,809,749 +3.13(+1.36%)
Aug 04, 2017 226.05 229.79 225.06 229.79 3,400,343 +5.80(+2.59%)
Aug 03, 2017 226.00 226.74 223.97 223.99 2,106,337 -2.28(-1.01%)
Aug 02, 2017 226.40 227.73 225.57 226.27 1,863,250 -0.73(-0.32%)
Aug 01, 2017 227.09 228.62 226.82 227.00 2,986,259 +1.67(+0.74%)
Jul 31, 2017 223.95 225.50 223.05 225.33 1,999,627 +1.72(+0.77%)
Jul 28, 2017 221.77 223.67 220.86 223.61 2,483,233 +2.13(+0.96%)
Jul 27, 2017 221.84 222.71 220.43 221.48 2,812,484 -0.77(-0.35%)
Jul 26, 2017 222.45 223.74 221.87 222.25 2,792,457 +0.67(+0.30%)
Jul 25, 2017 220.34 222.87 220.18 221.58 3,509,370 +3.40(+1.56%)
Jul 24, 2017 218.94 219.73 218.00 218.18 3,167,478 -2.00(-0.91%)
Jul 21, 2017 221.89 222.31 219.26 220.18 3,446,620 -2.12(-0.95%)
Jul 20, 2017 224.75 221.61 222.30 3,497,468 -0.57(-0.26%)
Jul 19, 2017 222.91 224.20 221.67 222.87 4,884,134 -0.44(-0.20%)
Jul 18, 2017 227.50 230.36 222.76 223.31 6,399,638 -5.95(-2.60%)
Jul 17, 2017 228.73 229.64 227.21 229.26 2,548,972 +0.66(+0.29%)
Jul 14, 2017 227.22 229.61 225.10 228.60 3,703,571 -1.80(-0.78%)
Jul 13, 2017 227.39 230.64 226.95 230.40 2,852,202 +3.01(+1.32%)
Jul 12, 2017 226.40 229.02 226.07 227.39 2,567,180 +0.44(+0.19%)
Jul 11, 2017 226.04 227.95 224.67 226.95 2,742,720 +1.11(+0.49%)
Jul 10, 2017 224.27 227.34 223.96 225.84 2,357,261 +0.56(+0.25%)
Jul 07, 2017 228.23 228.49 224.42 225.28 2,697,551 -1.41(-0.62%)
Jul 06, 2017 227.97 230.06 225.25 226.69 3,076,477 -1.35(-0.59%)
Jul 05, 2017 228.38 228.92 225.25 228.04 2,772,023 +0.76(+0.33%)
Jul 03, 2017 224.46 229.07 223.42 227.28 2,846,554 +5.38(+2.42%)
Jun 30, 2017 225.31 226.05 221.54 221.90 3,153,524 -2.51(-1.12%)
Jun 29, 2017 228.37 228.79 223.03 224.41 5,062,125 +1.19(+0.53%)
Jun 28, 2017 221.87 224.63 220.75 223.22 3,480,066 +2.94(+1.33%)
Jun 27, 2017 221.84 222.41 219.56 220.28 2,899,041 -0.16(-0.07%)
Jun 26, 2017 218.26 221.97 217.70 220.44 2,589,455 +3.25(+1.50%)
Jun 23, 2017 220.50 220.69 216.46 217.19 4,448,712 -2.58(-1.17%)
Jun 22, 2017 221.44 221.90 219.29 219.77 3,343,721 -2.72(-1.22%)
Jun 21, 2017 224.54 224.93 221.93 222.49 3,013,790 -2.61(-1.16%)
Jun 20, 2017 225.51 226.54 224.19 225.10 2,264,168 -1.03(-0.46%)
Jun 19, 2017 223.43 227.04 223.32 226.13 2,900,389 +4.32(+1.95%)
Jun 16, 2017 222.65 223.67 221.13 221.81 3,758,320 -1.42(-0.64%)
Jun 15, 2017 224.81 226.35 222.80 223.23 3,378,803 -3.28(-1.45%)
Jun 14, 2017 222.99 226.94 221.76 226.51 3,649,948 +2.31(+1.03%)
Jun 13, 2017 223.35 226.80 222.77 224.20 2,767,509 +2.29(+1.03%)
Jun 12, 2017 223.63 225.23 219.65 221.91 3,388,146 -0.53(-0.24%)
Jun 09, 2017 220.83 223.85 219.75 222.44 4,455,389 +3.68(+1.68%)
Jun 08, 2017 221.00 214.63 218.76 3,765,305 +2.98(+1.38%)
Jun 07, 2017 215.37 217.23 214.31 215.78 2,679,395 +1.25(+0.58%)
Jun 06, 2017 212.51 216.02 212.48 214.53 2,891,073 +0.54(+0.25%)
Jun 05, 2017 213.08 215.81 212.68 213.99 2,696,644 +0.68(+0.32%)
Jun 02, 2017 212.94 215.21 211.91 213.31 3,692,017 -1.70(-0.79%)
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.