Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 139.12 139.87 138.07 139.39 3,403,573 -0.15(-0.11%)
Apr 28, 2016 140.44 142.11 139.30 139.54 2,975,576 -2.23(-1.58%)
Apr 27, 2016 140.85 143.25 140.08 141.78 3,913,059 +0.92(+0.65%)
Apr 26, 2016 140.47 140.99 139.48 140.86 2,650,116 +0.64(+0.45%)
Apr 25, 2016 140.99 142.01 139.35 140.22 2,911,595 -1.41(-1.00%)
Apr 22, 2016 140.81 142.26 140.70 141.63 3,155,676 +1.21(+0.86%)
Apr 21, 2016 141.46 143.46 140.15 140.42 4,903,161 -1.41(-0.99%)
Apr 20, 2016 137.60 142.22 137.54 141.83 5,652,260 +3.68(+2.66%)
Apr 19, 2016 133.99 139.04 133.35 138.15 6,864,635 +3.08(+2.28%)
Apr 18, 2016 133.87 135.90 133.48 135.06 3,568,009 +0.43(+0.32%)
Apr 15, 2016 136.94 137.41 134.37 134.64 4,083,001 -2.03(-1.49%)
Apr 14, 2016 135.50 137.83 135.18 136.67 3,611,042 +0.90(+0.66%)
Apr 13, 2016 132.95 135.89 132.82 135.77 6,063,304 +4.71(+3.59%)
Apr 12, 2016 129.67 131.73 128.51 131.06 3,217,564 +1.79(+1.39%)
Apr 11, 2016 128.41 130.72 127.75 129.27 4,078,716 +1.63(+1.28%)
Apr 08, 2016 129.16 129.83 127.41 127.64 3,675,960 -0.11(-0.09%)
Apr 07, 2016 130.50 130.83 126.87 127.75 5,635,592 -4.06(-3.08%)
Apr 06, 2016 131.87 132.73 130.73 131.81 3,446,261 -0.14(-0.10%)
Apr 05, 2016 132.87 132.95 131.27 131.95 3,323,239 -2.05(-1.53%)
Apr 04, 2016 135.87 135.90 133.68 134.00 2,918,142 -1.74(-1.28%)
Apr 01, 2016 132.89 135.91 131.72 135.74 3,971,690 +2.41(+1.81%)
Mar 31, 2016 132.65 133.76 132.55 133.33 3,446,190 +0.41(+0.31%)
Mar 30, 2016 132.61 134.22 131.56 132.92 3,685,840 +1.25(+0.95%)
Mar 29, 2016 129.84 131.95 128.68 131.68 3,437,058 +1.01(+0.77%)
Mar 28, 2016 130.07 131.34 129.43 130.66 2,718,024 +0.71(+0.55%)
Mar 24, 2016 129.44 129.95 129.95 129.95 4,348,466 -0.92(-0.70%)
Mar 23, 2016 131.01 132.12 130.45 130.87 4,277,638 -0.10(-0.08%)
Mar 22, 2016 132.07 132.15 130.26 130.97 4,146,011 -1.78(-1.34%)
Mar 21, 2016 133.55 134.96 132.29 132.75 5,192,279 -1.11(-0.83%)
Mar 18, 2016 130.72 134.35 130.69 133.86 8,728,037 +3.98(+3.07%)
Mar 17, 2016 127.73 130.78 126.34 129.88 5,217,746 +2.01(+1.57%)
Mar 16, 2016 128.19 129.82 127.16 127.86 5,074,508 -1.27(-0.98%)
Mar 15, 2016 129.65 129.73 128.17 129.13 4,393,235 -1.24(-0.95%)
Mar 14, 2016 130.51 131.18 129.21 130.37 3,906,362 -0.38(-0.29%)
Mar 11, 2016 130.19 130.91 129.42 130.75 4,778,515 +2.48(+1.93%)
Mar 10, 2016 127.75 130.45 126.42 128.27 5,453,243 +0.94(+0.74%)
Mar 09, 2016 129.20 129.53 126.71 127.33 3,826,253 -1.44(-1.12%)
Mar 08, 2016 130.80 131.00 128.68 128.76 4,509,555 -3.19(-2.41%)
Mar 07, 2016 132.50 132.81 131.15 131.95 3,263,491 -1.26(-0.95%)
Mar 04, 2016 132.81 134.92 131.90 133.21 6,189,052 +1.28(+0.97%)
Mar 03, 2016 130.80 132.21 130.26 131.93 4,256,869 +0.96(+0.73%)
Mar 02, 2016 131.44 132.00 130.33 130.97 5,942,623 -0.38(-0.29%)
Mar 01, 2016 128.21 131.46 127.98 131.35 7,640,544 +4.35(+3.42%)
Feb 29, 2016 127.19 127.65 125.98 127.00 6,481,842 -0.06(-0.05%)
Feb 26, 2016 126.62 128.52 126.02 127.06 7,005,539 +1.69(+1.35%)
Feb 25, 2016 123.47 126.06 122.82 125.37 5,080,362 +2.27(+1.85%)
Feb 24, 2016 121.00 123.17 118.61 123.10 6,755,743 +0.55(+0.45%)
Feb 23, 2016 125.16 125.20 121.82 122.55 5,024,746 -3.28(-2.61%)
Feb 22, 2016 126.18 126.84 125.36 125.83 5,067,035 +1.59(+1.28%)
Feb 19, 2016 124.31 124.93 122.99 124.24 6,216,653 -0.69(-0.56%)
Feb 18, 2016 127.91 128.54 124.63 124.93 6,971,277 -2.71(-2.13%)
Feb 17, 2016 127.53 128.43 127.11 127.65 6,596,837 +1.62(+1.29%)
Feb 16, 2016 126.51 127.26 124.70 126.02 12,057,855 +2.44(+1.98%)
Feb 12, 2016 121.57 123.58 123.58 123.58 10,653,288 +4.60(+3.87%)
Feb 11, 2016 121.28 122.12 117.59 118.98 12,121,772 -5.53(-4.44%)
Feb 10, 2016 126.85 129.71 124.49 124.51 8,997,231 -0.86(-0.69%)
Feb 09, 2016 123.06 126.81 122.71 125.37 8,179,795 -0.85(-0.67%)
Feb 08, 2016 130.09 130.09 122.83 126.22 10,261,919 -6.11(-4.61%)
Feb 05, 2016 133.25 135.06 131.66 132.32 5,434,784 -0.02(-0.01%)
Feb 04, 2016 128.80 133.58 128.55 132.34 5,407,278 +3.22(+2.50%)
Feb 03, 2016 128.97 130.10 124.32 129.12 6,968,600 +0.83(+0.65%)
Feb 02, 2016 132.77 132.77 126.98 128.29 7,457,122 -6.72(-4.98%)
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.