Goldman Sachs Group (NY: GS )

301.57 -3.10 (-1.02%)
Streaming Delayed Price Updated: 11:53 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 187.69 190.25 187.18 188.60 2,857,834 +0.85(+0.45%)
Aug 28, 2015 187.59 188.85 186.26 187.75 2,413,053 -1.46(-0.77%)
Aug 27, 2015 186.81 189.86 185.43 189.21 3,798,472 +4.81(+2.61%)
Aug 26, 2015 183.04 185.06 179.11 184.40 5,561,792 +6.18(+3.47%)
Aug 25, 2015 185.89 187.33 177.71 178.22 7,202,971 -1.24(-0.69%)
Aug 24, 2015 178.46 186.89 172.10 179.46 7,183,154 -8.28(-4.41%)
Aug 21, 2015 193.66 194.60 187.58 187.74 5,406,193 -9.01(-4.58%)
Aug 20, 2015 198.43 199.22 196.75 196.75 3,139,955 -4.20(-2.09%)
Aug 19, 2015 200.02 202.75 199.14 200.95 2,721,380 -0.23(-0.11%)
Aug 18, 2015 202.12 203.10 201.18 201.18 1,665,404 -1.39(-0.69%)
Aug 17, 2015 201.01 202.86 199.78 202.57 1,600,670 +0.55(+0.27%)
Aug 14, 2015 200.83 202.55 200.74 202.02 3,567,146 +1.28(+0.64%)
Aug 13, 2015 200.72 201.95 199.58 200.74 3,353,617 -0.39(-0.19%)
Aug 12, 2015 199.90 201.55 196.58 201.13 2,789,694 -0.57(-0.28%)
Aug 11, 2015 203.50 203.92 200.66 201.70 2,553,951 -4.27(-2.07%)
Aug 10, 2015 204.59 206.56 204.34 205.97 1,640,337 +2.53(+1.24%)
Aug 07, 2015 205.30 206.64 202.32 203.44 1,691,113 -1.65(-0.80%)
Aug 06, 2015 206.00 206.70 204.30 205.09 1,485,778 -0.61(-0.30%)
Aug 05, 2015 206.94 207.78 204.93 205.70 1,535,537 +0.53(+0.26%)
Aug 04, 2015 205.01 207.15 204.80 205.17 1,449,954 +0.48(+0.23%)
Aug 03, 2015 205.75 205.95 202.84 204.69 2,075,450 -0.38(-0.19%)
Jul 31, 2015 207.40 207.47 204.90 205.07 1,644,029 -2.13(-1.03%)
Jul 30, 2015 206.03 207.35 205.10 207.20 1,342,938 +0.36(+0.17%)
Jul 29, 2015 206.57 208.13 205.67 206.84 1,987,218 +0.60(+0.29%)
Jul 28, 2015 207.14 207.18 204.60 206.24 2,018,072 +1.22(+0.60%)
Jul 27, 2015 205.45 205.84 203.50 205.02 2,909,793 -2.33(-1.12%)
Jul 24, 2015 211.45 211.45 206.90 207.35 2,453,880 -3.70(-1.75%)
Jul 23, 2015 213.66 214.61 210.70 211.05 2,192,596 -2.20(-1.03%)
Jul 22, 2015 211.80 213.72 211.75 213.25 2,301,294 +1.75(+0.83%)
Jul 21, 2015 211.98 212.80 210.75 211.50 1,985,341 -0.89(-0.42%)
Jul 20, 2015 212.68 214.00 211.21 212.39 2,175,417 -0.07(-0.03%)
Jul 17, 2015 210.76 212.80 209.78 212.46 2,848,961 +1.28(+0.61%)
Jul 16, 2015 211.39 214.14 209.32 211.18 4,405,063 -1.78(-0.84%)
Jul 15, 2015 213.54 213.61 211.43 212.96 2,531,780 +0.80(+0.38%)
Jul 14, 2015 210.01 212.76 209.76 212.16 2,090,446 +2.04(+0.97%)
Jul 13, 2015 209.44 210.31 208.65 210.12 2,041,520 +2.93(+1.41%)
Jul 10, 2015 207.72 207.98 206.18 207.19 1,840,567 +2.38(+1.16%)
Jul 09, 2015 207.13 207.55 204.44 204.81 2,253,464 +0.75(+0.37%)
Jul 08, 2015 206.30 206.78 203.70 204.06 2,185,104 -4.15(-1.99%)
Jul 07, 2015 207.98 208.97 203.20 208.21 3,304,151 +0.17(+0.08%)
Jul 06, 2015 206.71 208.53 206.26 208.04 2,814,663 -1.16(-0.55%)
Jul 02, 2015 209.94 209.20 209.20 209.20 1,816,600 -0.74(-0.35%)
Jul 01, 2015 211.63 212.49 208.94 209.94 2,820,226 +1.15(+0.55%)
Jun 30, 2015 209.89 210.79 208.15 208.79 4,166,981 +1.14(+0.55%)
Jun 29, 2015 210.14 211.22 207.65 207.65 3,292,821 -5.52(-2.59%)
Jun 26, 2015 213.62 214.61 212.55 213.17 2,762,606 +0.35(+0.16%)
Jun 25, 2015 215.15 215.50 212.49 212.82 2,434,624 -1.61(-0.75%)
Jun 24, 2015 216.20 217.00 213.70 214.43 3,945,027 -3.97(-1.82%)
Jun 23, 2015 216.92 218.77 216.64 218.40 2,734,785 +1.89(+0.87%)
Jun 22, 2015 215.06 216.81 215.00 216.51 2,005,920 +3.32(+1.56%)
Jun 19, 2015 214.12 215.00 213.19 213.19 4,163,396 -1.41(-0.66%)
Jun 18, 2015 213.45 215.01 212.01 214.60 2,167,188 +1.67(+0.78%)
Jun 17, 2015 213.59 214.50 212.57 212.93 1,778,322 -0.63(-0.29%)
Jun 16, 2015 211.85 213.57 211.13 213.56 1,953,585 +1.80(+0.85%)
Jun 15, 2015 210.89 212.34 210.39 211.76 1,903,731 -1.30(-0.61%)
Jun 12, 2015 213.48 214.01 212.01 213.06 2,006,235 -0.88(-0.41%)
Jun 11, 2015 213.17 214.60 212.87 213.94 2,024,123 +0.81(+0.38%)
Jun 10, 2015 209.72 213.40 209.36 213.13 2,677,264 +4.11(+1.97%)
Jun 09, 2015 210.00 210.44 207.62 209.02 2,278,834 -0.77(-0.37%)
Jun 08, 2015 211.15 211.70 209.45 209.79 2,180,658 -0.66(-0.31%)
Jun 05, 2015 210.70 211.89 208.60 210.45 3,225,056 +1.58(+0.76%)
Jun 04, 2015 207.60 210.06 207.00 208.87 3,462,035 +0.58(+0.28%)
Jun 03, 2015 207.52 210.17 206.77 208.29 2,417,000 +1.86(+0.90%)
Jun 02, 2015 206.85 207.84 205.65 206.43 2,230,654 -1.38(-0.66%)
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.