Goldman Sachs Group (NY: GS )

301.97 -10.95 (-3.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 237.81 237.81 237.81 0 -1.59(-0.66%)
Aug 30, 2018 240.80 241.12 238.68 239.40 1,963,935 -2.00(-0.83%)
Aug 29, 2018 242.05 242.79 240.31 241.40 1,911,707 -0.97(-0.40%)
Aug 28, 2018 243.06 245.08 241.59 242.37 2,951,062 -0.23(-0.09%)
Aug 27, 2018 236.99 243.65 236.56 242.60 4,106,066 +7.49(+3.19%)
Aug 24, 2018 237.36 237.80 234.70 235.11 1,948,200 -1.23(-0.52%)
Aug 23, 2018 239.05 239.28 235.84 236.34 2,064,959 -3.00(-1.25%)
Aug 22, 2018 237.89 239.67 237.58 239.34 1,870,899 +0.69(+0.29%)
Aug 21, 2018 235.29 239.53 235.29 238.65 2,437,028 +2.87(+1.22%)
Aug 20, 2018 234.13 235.98 234.07 235.78 2,604,975 +2.40(+1.03%)
Aug 17, 2018 232.51 233.72 231.64 233.38 2,107,200 +0.38(+0.16%)
Aug 16, 2018 230.67 233.29 230.45 233.00 2,436,001 +3.75(+1.64%)
Aug 15, 2018 229.35 231.54 228.31 229.25 3,218,939 -0.31(-0.14%)
Aug 14, 2018 227.35 230.37 227.30 229.56 2,357,822 +2.70(+1.19%)
Aug 13, 2018 229.49 229.89 226.57 226.86 2,663,044 -2.75(-1.20%)
Aug 10, 2018 230.97 231.46 228.11 229.61 3,863,700 -4.17(-1.78%)
Aug 09, 2018 236.35 236.84 233.39 233.78 2,951,921 -2.59(-1.10%)
Aug 08, 2018 238.12 239.16 236.23 236.37 2,522,506 -1.46(-0.61%)
Aug 07, 2018 237.25 239.46 236.49 237.83 2,399,530 +1.90(+0.81%)
Aug 06, 2018 234.14 236.98 234.03 235.93 2,259,600 +1.84(+0.79%)
Aug 03, 2018 234.44 235.52 233.49 234.09 3,053,100 +0.10(+0.04%)
Aug 02, 2018 233.93 235.21 232.77 233.99 2,579,904 -2.05(-0.87%)
Aug 01, 2018 238.50 239.40 235.78 236.04 2,510,527 -1.39(-0.59%)
Jul 31, 2018 239.50 239.50 236.55 237.43 2,503,793 -1.52(-0.64%)
Jul 30, 2018 238.00 239.73 236.89 238.95 2,454,121 +1.31(+0.55%)
Jul 27, 2018 237.96 238.80 235.99 237.64 1,999,600 +0.53(+0.22%)
Jul 26, 2018 237.00 238.34 236.43 237.11 1,885,476 +0.42(+0.18%)
Jul 25, 2018 235.01 236.85 233.95 236.69 2,182,577 +0.81(+0.34%)
Jul 24, 2018 237.48 234.40 235.88 2,887,379 +2.12(+0.91%)
Jul 23, 2018 231.80 234.86 231.72 233.76 2,788,632 +2.07(+0.89%)
Jul 20, 2018 229.01 232.05 228.80 231.69 2,684,620 +2.06(+0.90%)
Jul 19, 2018 231.11 231.99 228.98 229.63 4,638,757 -1.61(-0.70%)
Jul 18, 2018 232.34 233.70 230.15 231.24 6,148,883 +0.22(+0.10%)
Jul 17, 2018 231.48 233.23 226.87 231.02 9,277,610 -0.42(-0.18%)
Jul 16, 2018 227.20 231.44 226.74 231.44 3,270,257 +5.03(+2.22%)
Jul 13, 2018 226.63 228.62 223.93 226.41 2,543,722 -0.81(-0.36%)
Jul 12, 2018 227.64 227.64 225.77 227.22 2,223,035 +1.56(+0.69%)
Jul 11, 2018 225.76 227.25 225.20 225.66 2,526,446 -1.19(-0.52%)
Jul 10, 2018 228.00 228.87 225.85 226.85 2,523,550 -1.14(-0.50%)
Jul 09, 2018 223.36 228.20 223.00 227.99 2,743,458 +6.20(+2.80%)
Jul 06, 2018 220.54 223.20 219.88 221.79 1,846,534 +1.05(+0.48%)
Jul 05, 2018 221.50 222.14 219.78 220.74 2,218,460 +0.36(+0.16%)
Jul 03, 2018 220.38 220.38 220.38 0 -2.88(-1.29%)
Jul 02, 2018 219.75 223.34 218.89 223.26 1,722,639 +2.69(+1.22%)
Jun 29, 2018 224.40 225.17 220.45 220.57 3,395,263 -2.85(-1.28%)
Jun 28, 2018 220.25 224.66 219.58 223.42 3,071,747 +3.24(+1.47%)
Jun 27, 2018 221.48 225.47 220.14 220.18 3,103,938 -1.40(-0.63%)
Jun 26, 2018 221.78 222.80 219.12 221.58 2,691,802 +0.04(+0.02%)
Jun 25, 2018 224.50 225.13 220.39 221.54 3,817,597 -4.48(-1.98%)
Jun 22, 2018 227.78 230.50 225.58 226.02 2,892,218 -0.96(-0.42%)
Jun 21, 2018 226.39 228.43 224.57 226.98 3,094,527 -0.84(-0.37%)
Jun 20, 2018 229.92 229.94 226.96 227.82 2,676,750 -0.50(-0.22%)
Jun 19, 2018 228.22 229.04 226.16 228.32 3,326,522 -3.07(-1.33%)
Jun 18, 2018 230.20 231.67 229.15 231.39 2,323,794 -0.53(-0.23%)
Jun 15, 2018 233.65 229.84 231.92 4,738,084 -1.73(-0.74%)
Jun 14, 2018 235.87 235.89 232.59 233.65 2,899,420 -0.18(-0.08%)
Jun 13, 2018 233.65 238.23 233.10 233.83 3,636,733 +1.20(+0.52%)
Jun 12, 2018 234.12 235.23 231.86 232.63 2,079,829 -1.46(-0.62%)
Jun 11, 2018 234.62 235.16 233.59 234.09 1,936,159 +0.70(+0.30%)
Jun 08, 2018 233.00 234.27 232.35 233.39 2,253,128 -0.06(-0.03%)
Jun 07, 2018 233.89 235.92 232.54 233.45 2,904,632 +1.22(+0.53%)
Jun 06, 2018 232.58 232.23 2,565,685 +3.89(+1.70%)
Jun 05, 2018 228.94 229.34 227.29 228.34 1,985,999 -1.55(-0.67%)
Jun 04, 2018 230.35 231.15 228.95 229.89 2,132,354 +1.54(+0.67%)
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.