Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 157.27 158.18 157.03 157.28 1,431,760 +0.41(+0.26%)
Nov 26, 2014 158.03 156.87 156.87 156.87 2,432,409 -0.28(-0.18%)
Nov 25, 2014 158.51 158.51 156.60 157.15 4,416,869 -1.01(-0.64%)
Nov 24, 2014 158.22 158.84 157.82 158.16 2,438,200 +0.40(+0.25%)
Nov 21, 2014 159.36 159.48 157.57 157.76 2,845,712 -0.13(-0.08%)
Nov 20, 2014 156.28 157.98 156.06 157.89 3,425,076 +0.47(+0.30%)
Nov 19, 2014 157.86 158.09 156.59 157.42 2,716,081 -0.38(-0.24%)
Nov 18, 2014 157.78 158.65 157.76 157.80 2,175,586 -0.24(-0.15%)
Nov 17, 2014 157.70 159.09 157.45 158.04 1,914,910 -0.04(-0.03%)
Nov 14, 2014 158.40 158.80 157.78 158.08 2,032,887 -0.22(-0.14%)
Nov 13, 2014 158.80 159.09 157.43 158.30 2,102,543 +0.05(+0.03%)
Nov 12, 2014 158.65 158.84 157.54 158.25 2,790,628 -1.42(-0.89%)
Nov 11, 2014 159.60 160.33 158.54 159.66 1,947,026 +0.07(+0.04%)
Nov 10, 2014 158.52 159.65 158.52 159.60 1,855,433 +0.91(+0.57%)
Nov 07, 2014 159.14 159.33 157.52 158.69 2,381,201 -0.24(-0.15%)
Nov 06, 2014 158.41 159.30 157.91 158.93 2,301,895 +0.97(+0.61%)
Nov 05, 2014 159.41 159.65 157.77 157.97 3,774,950 -0.36(-0.23%)
Nov 04, 2014 158.49 158.91 157.12 158.32 2,436,448 -0.47(-0.29%)
Nov 03, 2014 158.39 159.75 157.89 158.79 2,761,851 +0.70(+0.44%)
Oct 31, 2014 157.47 158.10 156.53 158.09 4,034,561 +2.51(+1.62%)
Oct 30, 2014 154.34 155.69 154.08 155.58 3,358,601 +0.74(+0.48%)
Oct 29, 2014 154.84 155.86 154.26 154.84 4,060,628 -0.20(-0.13%)
Oct 28, 2014 153.24 155.04 152.44 155.04 3,649,245 +2.00(+1.31%)
Oct 27, 2014 152.16 153.24 152.56 153.03 2,870,391 +0.47(+0.31%)
Oct 24, 2014 150.00 152.68 149.79 152.56 3,486,218 +2.74(+1.83%)
Oct 23, 2014 148.78 150.69 148.70 149.83 4,081,773 +2.69(+1.83%)
Oct 22, 2014 150.24 150.44 147.14 147.14 3,711,400 -2.79(-1.86%)
Oct 21, 2014 149.13 150.08 148.41 149.93 3,188,115 +1.95(+1.32%)
Oct 20, 2014 146.63 147.21 146.30 147.98 2,773,526 +0.77(+0.53%)
Oct 17, 2014 146.28 147.73 145.70 147.21 5,950,025 +3.60(+2.51%)
Oct 16, 2014 143.14 146.16 143.03 143.60 9,371,610 -3.88(-2.63%)
Oct 15, 2014 146.86 148.07 142.72 147.48 7,607,846 -1.22(-0.82%)
Oct 14, 2014 149.34 151.27 147.92 148.70 4,274,997 -0.06(-0.04%)
Oct 13, 2014 150.61 152.43 148.53 148.75 4,129,998 -1.34(-0.89%)
Oct 10, 2014 151.08 152.23 149.86 150.09 5,294,602 -0.74(-0.49%)
Oct 09, 2014 154.62 154.91 150.40 150.83 5,880,446 -4.47(-2.88%)
Oct 08, 2014 153.13 155.60 151.57 155.30 3,802,685 +2.36(+1.55%)
Oct 07, 2014 155.24 155.24 152.79 152.94 3,516,470 -3.06(-1.96%)
Oct 06, 2014 157.32 157.68 155.73 156.00 2,329,760 -0.49(-0.31%)
Oct 03, 2014 153.61 156.88 153.58 156.49 3,931,523 +4.32(+2.84%)
Oct 02, 2014 150.28 152.63 150.27 152.17 3,352,883 +1.81(+1.21%)
Oct 01, 2014 152.43 152.98 150.05 150.36 5,042,953 -2.39(-1.56%)
Sep 30, 2014 153.45 153.93 152.01 152.75 2,448,809 -0.22(-0.14%)
Sep 29, 2014 152.37 153.57 151.61 152.96 2,099,832 -1.07(-0.70%)
Sep 26, 2014 153.73 154.44 152.46 154.04 2,322,488 +0.86(+0.56%)
Sep 25, 2014 155.99 156.27 152.66 153.18 3,702,081 -3.09(-1.98%)
Sep 24, 2014 154.15 156.53 153.49 156.28 3,406,025 +2.26(+1.47%)
Sep 23, 2014 153.58 155.49 153.58 154.01 2,376,468 -0.17(-0.11%)
Sep 22, 2014 154.77 155.56 154.02 154.18 2,204,555 -0.76(-0.49%)
Sep 19, 2014 156.65 156.92 154.67 154.94 6,541,212 -1.41(-0.90%)
Sep 18, 2014 154.63 156.79 154.35 156.34 4,293,148 +2.55(+1.66%)
Sep 17, 2014 152.96 154.58 152.66 153.79 3,398,682 +0.65(+0.42%)
Sep 16, 2014 153.02 153.57 152.11 153.14 2,574,868 +0.05(+0.03%)
Sep 15, 2014 152.20 153.44 151.87 153.09 2,773,695 +0.67(+0.44%)
Sep 12, 2014 150.30 152.66 150.30 152.41 4,042,999 +1.80(+1.20%)
Sep 11, 2014 148.75 150.98 148.53 150.61 2,292,138 +0.94(+0.63%)
Sep 10, 2014 148.39 149.93 148.21 149.67 2,955,778 +2.06(+1.39%)
Sep 09, 2014 148.06 148.65 146.97 147.61 3,128,271 -2.25(-1.50%)
Sep 08, 2014 149.43 150.54 149.13 149.87 2,098,824 +0.30(+0.20%)
Sep 05, 2014 149.43 149.70 148.01 149.57 3,079,950 -0.28(-0.18%)
Sep 04, 2014 149.72 151.09 149.40 149.84 2,014,752 +0.40(+0.27%)
Sep 03, 2014 150.18 151.50 149.30 149.44 2,881,532 -0.14(-0.09%)
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.