Goldman Sachs Group (NY: GS )

385.27 -3.59 (-0.92%)
Streaming Delayed Price Updated: 10:30 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 218.40 218.40 218.40 0 -1.46(-0.66%)
Aug 30, 2018 221.15 221.44 219.20 219.86 2,138,444 -1.84(-0.83%)
Aug 29, 2018 222.30 222.98 220.70 221.70 2,081,575 -0.16(-0.07%)
Aug 28, 2018 222.49 224.34 221.14 221.86 3,223,926 -0.21(-0.10%)
Aug 27, 2018 216.93 223.03 216.54 222.07 4,485,725 +6.86(+3.19%)
Aug 24, 2018 217.27 217.67 214.84 215.21 2,128,336 -1.13(-0.52%)
Aug 23, 2018 218.82 219.03 215.88 216.34 2,255,891 -2.75(-1.25%)
Aug 22, 2018 217.76 219.38 217.47 219.08 2,043,888 +0.63(+0.29%)
Aug 21, 2018 215.38 219.26 215.38 218.45 2,662,363 +2.63(+1.22%)
Aug 20, 2018 214.31 216.01 214.26 215.82 2,845,839 +2.20(+1.03%)
Aug 17, 2018 212.83 213.94 212.03 213.63 2,302,038 +0.35(+0.16%)
Aug 16, 2018 211.15 213.54 210.94 213.28 2,661,241 +3.43(+1.64%)
Aug 15, 2018 209.94 211.94 208.99 209.85 3,516,572 -0.28(-0.14%)
Aug 14, 2018 208.11 210.87 208.06 210.13 2,575,833 +2.47(+1.19%)
Aug 13, 2018 210.07 210.43 207.39 207.66 2,909,277 -2.52(-1.20%)
Aug 10, 2018 211.42 211.87 208.80 210.18 4,220,949 -3.82(-1.78%)
Aug 09, 2018 216.35 216.80 213.64 213.99 3,224,864 -2.37(-1.10%)
Aug 08, 2018 217.97 218.92 216.24 216.36 2,755,744 -1.34(-0.61%)
Aug 07, 2018 217.17 219.19 216.47 217.70 2,621,397 +1.74(+0.81%)
Aug 06, 2018 214.32 216.92 214.22 215.96 2,468,529 +1.69(+0.79%)
Aug 03, 2018 214.60 215.59 213.73 214.28 3,335,399 +0.09(+0.04%)
Aug 02, 2018 214.13 215.30 213.07 214.19 2,818,449 -1.88(-0.87%)
Aug 01, 2018 218.31 219.14 215.82 216.06 2,742,658 -1.27(-0.59%)
Jul 31, 2018 219.23 219.23 216.53 217.34 2,735,301 -1.39(-0.64%)
Jul 30, 2018 217.86 219.44 216.84 218.73 2,681,036 +1.20(+0.55%)
Jul 27, 2018 217.82 218.59 216.02 217.53 2,184,489 +0.48(+0.22%)
Jul 26, 2018 216.94 218.16 216.42 217.04 2,059,812 +0.38(+0.18%)
Jul 25, 2018 215.12 216.80 214.15 216.66 2,384,384 +0.74(+0.34%)
Jul 24, 2018 217.38 214.56 215.92 3,154,354 +1.94(+0.91%)
Jul 23, 2018 212.18 214.98 212.11 213.97 3,046,477 +1.89(+0.89%)
Jul 20, 2018 209.63 212.41 209.44 212.08 2,932,848 +1.89(+0.90%)
Jul 19, 2018 211.55 212.35 209.60 210.19 5,067,670 -1.47(-0.70%)
Jul 18, 2018 212.68 213.92 210.67 211.67 6,717,427 +0.20(+0.10%)
Jul 17, 2018 211.89 213.49 207.67 211.47 10,135,446 -0.38(-0.18%)
Jul 16, 2018 207.97 211.85 207.55 211.85 3,572,635 +4.60(+2.22%)
Jul 13, 2018 207.45 209.27 204.98 207.25 2,778,922 -0.74(-0.36%)
Jul 12, 2018 208.37 208.37 206.66 207.99 2,428,583 +1.43(+0.69%)
Jul 11, 2018 206.65 208.02 206.14 206.56 2,760,049 -1.09(-0.52%)
Jul 10, 2018 208.70 209.50 206.73 207.65 2,756,885 -1.04(-0.50%)
Jul 09, 2018 204.46 208.89 204.13 208.69 2,997,126 +5.68(+2.80%)
Jul 06, 2018 201.87 204.31 201.27 203.02 2,017,270 +0.96(+0.48%)
Jul 05, 2018 202.75 203.34 201.18 202.06 2,423,585 +0.33(+0.16%)
Jul 03, 2018 201.73 201.73 201.73 0 -2.64(-1.29%)
Jul 02, 2018 201.15 204.44 200.36 204.36 1,881,919 +2.46(+1.22%)
Jun 29, 2018 205.41 206.11 201.79 201.90 3,709,199 -2.61(-1.28%)
Jun 28, 2018 201.61 205.65 201.00 204.51 3,355,770 +2.97(+1.47%)
Jun 27, 2018 202.74 206.39 201.51 201.54 3,390,937 -1.28(-0.63%)
Jun 26, 2018 203.01 203.94 200.57 202.83 2,940,694 +0.04(+0.02%)
Jun 25, 2018 205.50 206.08 201.74 202.79 4,170,583 -4.10(-1.98%)
Jun 22, 2018 208.50 210.99 206.49 206.89 3,159,641 -0.88(-0.42%)
Jun 21, 2018 207.23 209.10 205.56 207.77 3,380,656 -0.77(-0.37%)
Jun 20, 2018 210.46 210.48 207.75 208.54 2,924,250 -0.46(-0.22%)
Jun 19, 2018 208.90 209.66 207.02 209.00 3,634,102 -2.81(-1.33%)
Jun 18, 2018 210.72 212.06 209.75 211.81 2,538,659 -0.48(-0.23%)
Jun 15, 2018 213.88 210.39 212.29 5,176,181 -1.58(-0.74%)
Jun 14, 2018 215.91 215.93 212.90 213.88 3,167,509 -0.16(-0.08%)
Jun 13, 2018 213.88 218.07 213.37 214.04 3,972,996 +1.10(+0.52%)
Jun 12, 2018 214.31 215.32 212.24 212.94 2,272,136 -1.34(-0.62%)
Jun 11, 2018 214.76 215.26 213.81 214.28 2,115,182 +0.64(+0.30%)
Jun 08, 2018 213.28 214.44 212.69 213.64 2,461,459 -0.05(-0.03%)
Jun 07, 2018 214.09 215.95 212.86 213.69 3,173,203 +1.12(+0.52%)
Jun 06, 2018 212.90 212.57 2,802,916 +3.56(+1.70%)
Jun 05, 2018 209.56 209.93 208.05 209.01 2,169,630 -1.42(-0.67%)
Jun 04, 2018 210.85 211.59 209.57 210.43 2,329,518 +1.41(+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.