Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 182.63 187.35 182.43 186.10 7,676,854 +6.40(+3.56%)
Nov 29, 2016 178.21 180.69 178.15 179.70 3,028,581 +1.74(+0.98%)
Nov 28, 2016 177.66 179.15 177.32 177.96 3,869,009 -0.87(-0.49%)
Nov 25, 2016 178.81 179.99 178.51 178.83 2,333,234 -0.79(-0.44%)
Nov 23, 2016 179.62 179.62 179.62 0 +1.01(+0.57%)
Nov 22, 2016 178.81 179.31 177.57 178.60 3,481,761 +0.03(+0.01%)
Nov 21, 2016 178.90 179.09 176.97 178.58 3,380,788 +0.62(+0.35%)
Nov 18, 2016 177.55 179.41 177.43 177.96 5,056,818 +0.61(+0.34%)
Nov 17, 2016 174.50 177.40 174.00 177.35 4,218,325 +2.85(+1.63%)
Nov 16, 2016 175.42 176.04 173.29 174.50 6,230,836 -4.17(-2.33%)
Nov 15, 2016 174.75 178.68 173.58 178.67 5,783,892 +1.70(+0.96%)
Nov 14, 2016 172.72 179.14 172.72 176.97 9,747,804 +4.43(+2.57%)
Nov 11, 2016 167.72 173.43 167.72 172.54 7,435,038 +2.60(+1.53%)
Nov 10, 2016 164.58 173.16 164.13 169.94 13,406,743 +6.97(+4.28%)
Nov 09, 2016 156.51 163.74 155.20 162.97 9,247,011 +9.06(+5.89%)
Nov 08, 2016 152.38 154.55 150.98 153.91 3,127,480 +0.37(+0.24%)
Nov 07, 2016 151.44 153.55 151.44 153.53 3,946,001 +4.70(+3.16%)
Nov 04, 2016 149.18 150.03 147.82 148.83 2,182,535 -0.25(-0.16%)
Nov 03, 2016 149.55 150.57 149.08 149.08 2,331,800 -0.31(-0.21%)
Nov 02, 2016 149.80 150.15 148.96 149.39 2,487,647 -1.25(-0.83%)
Nov 01, 2016 151.44 151.59 149.41 150.64 3,428,569 -0.15(-0.10%)
Oct 31, 2016 150.32 151.01 149.94 150.79 2,160,891 +0.93(+0.62%)
Oct 28, 2016 151.02 151.02 148.44 149.86 2,414,575 -0.52(-0.34%)
Oct 27, 2016 150.75 151.31 149.38 150.38 3,571,966 +0.58(+0.38%)
Oct 26, 2016 147.88 150.51 147.15 149.80 2,994,970 +1.28(+0.87%)
Oct 25, 2016 148.09 148.87 147.75 148.52 2,864,357 +0.36(+0.25%)
Oct 24, 2016 148.48 148.72 147.50 148.16 2,296,788 +0.38(+0.26%)
Oct 21, 2016 146.23 147.97 145.95 147.77 2,369,216 +0.13(+0.09%)
Oct 20, 2016 147.21 148.72 147.04 147.64 2,920,900 +0.00(+0.00%)
Oct 19, 2016 146.67 148.63 146.51 147.64 4,345,102 +1.59(+1.09%)
Oct 18, 2016 145.52 146.76 144.75 146.05 5,298,296 +3.07(+2.15%)
Oct 17, 2016 144.25 144.90 142.51 142.98 3,615,907 -1.29(-0.89%)
Oct 14, 2016 145.18 146.32 143.07 144.26 6,243,747 +2.62(+1.85%)
Oct 13, 2016 141.79 141.82 140.02 141.64 3,207,146 -1.59(-1.11%)
Oct 12, 2016 143.01 143.81 142.39 143.23 2,842,482 +0.22(+0.15%)
Oct 11, 2016 143.69 144.48 142.06 143.01 3,167,705 -1.69(-1.17%)
Oct 10, 2016 144.26 145.30 143.91 144.70 2,992,844 +1.02(+0.71%)
Oct 07, 2016 141.71 143.80 140.64 143.68 4,007,293 +2.27(+1.60%)
Oct 06, 2016 141.44 141.53 139.44 141.41 3,378,433 +0.64(+0.45%)
Oct 05, 2016 138.17 140.92 137.91 140.78 3,012,009 +3.49(+2.55%)
Oct 04, 2016 136.41 138.87 136.40 137.28 2,919,099 +1.01(+0.74%)
Oct 03, 2016 135.79 136.82 135.57 136.27 2,887,149 -0.17(-0.12%)
Sep 30, 2016 135.32 137.40 133.50 136.44 5,310,988 +1.96(+1.46%)
Sep 29, 2016 138.22 138.71 133.48 134.47 4,410,203 -3.81(-2.75%)
Sep 28, 2016 138.19 138.57 136.78 138.28 1,976,003 +0.47(+0.34%)
Sep 27, 2016 135.97 138.28 135.21 137.81 3,076,039 +1.19(+0.87%)
Sep 26, 2016 138.60 138.72 136.21 136.62 3,276,756 -3.09(-2.21%)
Sep 23, 2016 141.92 142.22 139.63 139.70 4,043,863 -2.44(-1.72%)
Sep 22, 2016 142.51 143.26 141.88 142.15 2,916,797 +0.84(+0.59%)
Sep 21, 2016 141.64 142.37 140.38 141.31 2,758,317 +0.47(+0.34%)
Sep 20, 2016 141.86 142.37 140.77 140.84 1,812,205 +0.22(+0.16%)
Sep 19, 2016 141.57 142.39 140.17 140.62 2,400,352 +0.18(+0.13%)
Sep 16, 2016 142.00 142.17 140.11 140.44 5,360,317 -1.76(-1.24%)
Sep 15, 2016 140.25 142.77 140.24 142.20 1,969,378 +1.62(+1.16%)
Sep 14, 2016 141.28 142.01 140.09 140.57 2,358,933 -0.71(-0.50%)
Sep 13, 2016 142.59 143.80 140.76 141.28 3,295,679 -3.44(-2.37%)
Sep 12, 2016 141.29 145.24 140.64 144.72 3,129,810 +2.11(+1.48%)
Sep 09, 2016 144.53 145.87 142.56 142.61 4,032,713 -2.62(-1.80%)
Sep 08, 2016 143.27 145.41 142.73 145.23 3,583,403 +1.68(+1.17%)
Sep 07, 2016 142.72 144.00 142.68 143.54 1,872,709 +0.29(+0.20%)
Sep 06, 2016 142.74 143.65 141.68 143.26 2,405,322 +0.13(+0.09%)
Sep 02, 2016 142.57 143.13 143.13 143.13 2,065,558 +0.57(+0.40%)
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.