Skip to main content

Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 148.38 149.04 149.04 149.04 3,077,286 +1.22(+0.82%)
Aug 28, 2014 147.32 147.91 146.36 147.82 2,357,695 -0.13(-0.09%)
Aug 27, 2014 148.41 148.41 147.33 147.96 2,494,781 +0.38(+0.26%)
Aug 26, 2014 148.04 148.56 147.50 147.57 3,760,757 +0.02(+0.02%)
Aug 25, 2014 146.59 149.20 146.38 147.55 3,694,712 +1.99(+1.37%)
Aug 22, 2014 145.46 146.79 145.17 145.56 3,233,138 +0.27(+0.18%)
Aug 21, 2014 144.54 145.93 143.87 145.29 2,507,875 +0.93(+0.64%)
Aug 20, 2014 143.73 144.49 143.18 144.36 2,115,769 +0.06(+0.04%)
Aug 19, 2014 145.09 145.25 144.03 144.30 2,317,159 -0.49(-0.34%)
Aug 18, 2014 143.72 144.86 143.26 144.79 2,263,640 +2.20(+1.54%)
Aug 15, 2014 143.38 144.78 142.21 142.59 2,948,627 -0.69(-0.48%)
Aug 14, 2014 143.34 143.59 142.42 143.28 1,725,522 +0.30(+0.21%)
Aug 13, 2014 143.01 143.42 142.07 142.99 2,062,692 +0.03(+0.02%)
Aug 12, 2014 142.50 143.60 142.16 142.95 1,643,000 -0.11(-0.08%)
Aug 11, 2014 143.30 143.85 142.36 143.06 2,529,210 +0.17(+0.12%)
Aug 08, 2014 140.48 142.65 139.92 142.89 2,724,502 +2.62(+1.87%)
Aug 07, 2014 141.27 141.91 139.97 140.27 2,324,723 -0.53(-0.38%)
Aug 06, 2014 139.49 141.72 139.38 140.80 2,074,330 +0.26(+0.19%)
Aug 05, 2014 142.10 142.49 140.10 140.54 3,303,591 -1.88(-1.32%)
Aug 04, 2014 141.49 142.59 141.06 142.42 2,501,262 +1.19(+0.85%)
Aug 01, 2014 142.99 143.31 140.52 141.23 3,785,483 -2.17(-1.52%)
Jul 31, 2014 144.70 145.39 143.33 143.40 4,570,525 -2.40(-1.64%)
Jul 30, 2014 145.96 147.22 145.47 145.80 2,837,928 +0.18(+0.12%)
Jul 29, 2014 146.14 146.92 145.54 145.62 3,694,820 -0.34(-0.23%)
Jul 28, 2014 145.17 146.38 144.89 145.96 2,776,729 +0.46(+0.31%)
Jul 25, 2014 145.92 146.38 144.94 145.50 2,559,511 -0.71(-0.49%)
Jul 24, 2014 146.66 147.09 145.67 146.21 2,426,410 -0.47(-0.32%)
Jul 23, 2014 145.34 147.01 144.86 146.68 4,141,640 +1.49(+1.03%)
Jul 22, 2014 142.99 145.48 142.99 145.18 4,639,534 +2.74(+1.92%)
Jul 21, 2014 141.16 142.76 141.06 142.45 2,685,094 +0.21(+0.15%)
Jul 18, 2014 141.36 142.50 140.72 142.24 3,091,195 +1.10(+0.78%)
Jul 17, 2014 141.19 142.35 140.12 141.13 4,586,701 -0.27(-0.19%)
Jul 16, 2014 140.36 141.84 140.19 141.41 3,970,834 +1.08(+0.77%)
Jul 15, 2014 140.77 141.14 138.66 140.33 5,788,775 +1.80(+1.30%)
Jul 14, 2014 138.68 139.13 138.08 138.53 3,606,759 +1.83(+1.33%)
Jul 11, 2014 135.23 136.99 134.70 136.71 2,764,628 +1.14(+0.84%)
Jul 10, 2014 134.56 135.86 133.99 135.56 2,632,185 -1.04(-0.76%)
Jul 09, 2014 137.07 137.15 135.74 136.60 2,343,241 -0.20(-0.15%)
Jul 08, 2014 138.31 138.35 135.82 136.80 2,919,891 -2.38(-1.71%)
Jul 07, 2014 140.16 140.16 138.45 139.18 2,097,292 -1.39(-0.99%)
Jul 03, 2014 139.22 140.57 140.57 140.57 2,171,364 +2.13(+1.54%)
Jul 02, 2014 138.53 139.21 138.17 138.44 2,239,613 +0.07(+0.05%)
Jul 01, 2014 137.99 139.58 137.75 138.37 3,536,219 -0.52(-0.38%)
Jun 30, 2014 138.42 139.28 138.01 138.90 2,265,129 +0.55(+0.40%)
Jun 27, 2014 138.74 139.07 138.01 138.35 3,750,607 -1.02(-0.73%)
Jun 26, 2014 138.53 139.45 138.01 139.37 2,569,178 -0.31(-0.22%)
Jun 25, 2014 139.21 140.21 138.86 139.68 1,927,364 +0.12(+0.09%)
Jun 24, 2014 140.65 141.47 139.32 139.55 1,920,816 -1.67(-1.18%)
Jun 23, 2014 141.17 141.53 140.36 141.22 2,095,832 +0.33(+0.24%)
Jun 20, 2014 141.28 141.91 140.54 140.89 5,651,656 +0.09(+0.06%)
Jun 19, 2014 141.02 141.15 140.13 140.79 2,760,303 -0.11(-0.08%)
Jun 18, 2014 139.27 141.10 138.77 140.90 3,462,192 +1.36(+0.97%)
Jun 17, 2014 137.40 139.98 137.25 139.54 2,937,374 +1.97(+1.43%)
Jun 16, 2014 137.30 138.14 136.41 137.58 1,951,057 -0.03(-0.02%)
Jun 13, 2014 137.84 138.59 137.22 137.61 2,122,975 -0.06(-0.04%)
Jun 12, 2014 137.50 138.24 136.89 137.67 2,756,368 +0.44(+0.32%)
Jun 11, 2014 136.95 137.83 136.61 137.23 2,396,877 -0.77(-0.56%)
Jun 10, 2014 137.59 138.75 137.27 138.00 2,014,877 +0.14(+0.10%)
Jun 06, 2014 135.13 137.92 135.13 137.86 4,192,867 +3.00(+2.22%)
Jun 05, 2014 134.98 135.57 134.02 134.86 2,241,181 +0.16(+0.12%)
Jun 04, 2014 133.92 134.99 133.44 134.71 2,515,158 +0.49(+0.36%)
Jun 03, 2014 132.60 134.32 132.13 134.22 2,896,023 +1.47(+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.