Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 183.31 183.63 181.66 182.46 1,709,386 +0.42(+0.23%)
Aug 29, 2019 180.18 182.88 180.18 182.04 2,030,359 +3.82(+2.14%)
Aug 28, 2019 174.80 179.16 174.51 178.22 1,623,595 +2.09(+1.19%)
Aug 27, 2019 178.14 178.61 174.74 176.13 1,701,821 -1.41(-0.79%)
Aug 26, 2019 176.31 177.59 176.07 177.54 1,622,047 +3.07(+1.76%)
Aug 23, 2019 178.57 179.52 173.57 174.47 2,475,701 -5.53(-3.07%)
Aug 22, 2019 179.88 180.92 178.66 180.00 1,435,101 +1.55(+0.87%)
Aug 21, 2019 180.28 180.53 178.00 178.45 1,305,363 +0.62(+0.35%)
Aug 20, 2019 178.03 179.62 177.58 177.83 1,738,326 -1.97(-1.10%)
Aug 19, 2019 181.24 181.81 179.47 179.81 1,851,105 +2.47(+1.39%)
Aug 16, 2019 175.21 178.44 175.18 177.33 2,112,696 +2.88(+1.65%)
Aug 15, 2019 174.21 175.15 172.25 174.45 2,228,730 +0.55(+0.32%)
Aug 14, 2019 177.67 177.77 173.46 173.90 3,400,372 -7.60(-4.19%)
Aug 13, 2019 179.19 183.72 178.05 181.50 2,426,413 +2.40(+1.34%)
Aug 12, 2019 180.76 181.54 178.28 179.10 1,557,134 -4.88(-2.65%)
Aug 09, 2019 182.85 185.23 181.28 183.98 2,013,060 -0.09(-0.05%)
Aug 08, 2019 184.22 184.78 181.00 184.07 2,633,409 +1.12(+0.61%)
Aug 07, 2019 178.84 183.15 177.00 182.95 2,759,931 -0.24(-0.13%)
Aug 06, 2019 181.01 183.25 178.64 183.19 2,641,891 +3.85(+2.15%)
Aug 05, 2019 183.02 183.02 177.47 179.34 3,141,109 -6.84(-3.67%)
Aug 02, 2019 188.15 188.15 182.57 186.18 2,814,641 -1.98(-1.05%)
Aug 01, 2019 195.06 195.59 187.42 188.16 3,451,827 -7.59(-3.87%)
Jul 31, 2019 196.74 197.39 194.75 195.75 2,239,045 -1.13(-0.57%)
Jul 30, 2019 194.29 197.40 193.26 196.88 1,849,047 +0.96(+0.49%)
Jul 29, 2019 196.52 197.53 195.81 195.92 1,543,545 -1.62(-0.82%)
Jul 26, 2019 196.03 197.62 195.96 197.54 2,591,867 +2.34(+1.20%)
Jul 25, 2019 197.21 197.21 194.06 195.20 3,123,029 -2.24(-1.14%)
Jul 24, 2019 194.97 197.49 194.41 197.44 3,576,163 +2.31(+1.18%)
Jul 23, 2019 191.14 195.63 191.14 195.13 3,743,953 +4.83(+2.54%)
Jul 22, 2019 189.76 191.06 188.79 190.30 2,144,725 +0.43(+0.22%)
Jul 19, 2019 190.32 191.87 189.72 189.87 2,049,158 -0.89(-0.47%)
Jul 18, 2019 189.15 191.93 188.30 190.76 3,215,049 +1.08(+0.57%)
Jul 17, 2019 190.15 191.87 189.55 189.68 2,904,433 -1.97(-1.03%)
Jul 16, 2019 191.01 193.26 189.01 191.65 5,941,327 +3.50(+1.86%)
Jul 15, 2019 190.40 190.83 186.55 188.15 2,922,160 -2.10(-1.10%)
Jul 12, 2019 188.52 190.47 187.44 190.25 2,953,074 +2.30(+1.23%)
Jul 11, 2019 183.36 189.04 183.18 187.94 4,150,836 +4.78(+2.61%)
Jul 10, 2019 184.38 185.84 182.87 183.16 2,001,527 -1.60(-0.87%)
Jul 09, 2019 181.18 184.91 181.00 184.76 2,037,897 +1.80(+0.98%)
Jul 08, 2019 183.50 184.30 182.03 182.96 2,084,798 -1.91(-1.03%)
Jul 05, 2019 183.95 185.64 183.36 184.87 1,699,648 +1.65(+0.90%)
Jul 03, 2019 184.34 184.43 182.50 183.22 1,100,599 +0.05(+0.03%)
Jul 02, 2019 182.65 183.45 181.55 183.17 1,827,837 -0.78(-0.43%)
Jul 01, 2019 184.96 186.61 182.95 183.95 2,775,932 +2.01(+1.10%)
Jun 28, 2019 180.96 183.04 180.46 181.94 5,459,588 +4.69(+2.65%)
Jun 27, 2019 175.69 177.49 174.97 177.24 2,515,577 +2.05(+1.17%)
Jun 26, 2019 174.74 175.95 174.40 175.19 1,855,360 +0.84(+0.48%)
Jun 25, 2019 175.62 175.64 172.53 174.34 2,055,980 -1.27(-0.72%)
Jun 24, 2019 174.76 177.27 174.32 175.62 2,326,480 +1.38(+0.79%)
Jun 21, 2019 173.71 176.37 172.49 174.24 3,784,680 +0.21(+0.12%)
Jun 20, 2019 175.62 176.24 172.17 174.03 3,091,614 +0.05(+0.03%)
Jun 19, 2019 173.71 175.72 173.22 173.97 2,470,379 +0.59(+0.34%)
Jun 18, 2019 169.55 175.30 169.55 173.38 2,657,281 +3.69(+2.18%)
Jun 17, 2019 170.75 171.83 169.61 169.69 1,299,503 -0.74(-0.43%)
Jun 14, 2019 170.10 170.89 168.34 170.43 1,578,758 +0.19(+0.11%)
Jun 13, 2019 169.32 170.96 169.02 170.25 1,587,435 +1.09(+0.65%)
Jun 12, 2019 172.17 172.56 168.81 169.15 2,315,853 -4.01(-2.32%)
Jun 11, 2019 173.67 174.40 172.08 173.16 1,835,299 +0.54(+0.31%)
Jun 10, 2019 170.20 175.18 170.20 172.62 2,667,553 +3.83(+2.27%)
Jun 07, 2019 168.85 169.50 167.64 168.79 2,067,939 +0.00(+0.00%)
Jun 06, 2019 167.23 169.61 166.56 168.79 1,859,479 +1.22(+0.73%)
Jun 05, 2019 169.04 169.10 166.30 167.57 2,213,179 -1.28(-0.76%)
Jun 04, 2019 165.56 168.95 165.14 168.85 2,722,353 +5.95(+3.65%)
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.