Skip to main content

Goldman Sachs Group (NY: GS )

415.59 +0.34 (+0.08%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 183.29 183.61 181.64 182.44 1,709,558 +0.42(+0.23%)
Aug 29, 2019 180.16 182.86 180.16 182.03 2,030,563 +3.82(+2.14%)
Aug 28, 2019 174.78 179.14 174.50 178.20 1,623,759 +2.09(+1.19%)
Aug 27, 2019 178.12 178.59 174.72 176.12 1,701,993 -1.40(-0.79%)
Aug 26, 2019 176.29 177.57 176.05 177.52 1,622,210 +3.07(+1.76%)
Aug 23, 2019 178.55 179.50 173.55 174.45 2,475,951 -5.53(-3.07%)
Aug 22, 2019 179.86 180.90 178.64 179.98 1,435,246 +1.55(+0.87%)
Aug 21, 2019 180.27 180.52 177.98 178.44 1,305,494 +0.62(+0.35%)
Aug 20, 2019 178.02 179.60 177.56 177.81 1,738,501 -1.97(-1.10%)
Aug 19, 2019 181.22 181.79 179.45 179.79 1,851,291 +2.47(+1.39%)
Aug 16, 2019 175.19 178.43 175.16 177.31 2,112,909 +2.88(+1.65%)
Aug 15, 2019 174.19 175.13 172.24 174.43 2,228,955 +0.55(+0.32%)
Aug 14, 2019 177.65 177.75 173.44 173.88 3,400,715 -7.60(-4.19%)
Aug 13, 2019 179.17 183.70 178.03 181.49 2,426,658 +2.40(+1.34%)
Aug 12, 2019 180.75 181.52 178.26 179.08 1,557,291 -4.88(-2.65%)
Aug 09, 2019 182.83 185.21 181.26 183.97 2,013,263 -0.09(-0.05%)
Aug 08, 2019 184.21 184.77 180.98 184.06 2,633,675 +1.12(+0.61%)
Aug 07, 2019 178.82 183.13 176.99 182.93 2,760,209 -0.24(-0.13%)
Aug 06, 2019 181.00 183.23 178.62 183.17 2,642,157 +3.85(+2.15%)
Aug 05, 2019 183.01 183.01 177.46 179.32 3,141,425 -6.84(-3.67%)
Aug 02, 2019 188.13 188.13 182.55 186.16 2,814,925 -1.98(-1.05%)
Aug 01, 2019 195.04 195.57 187.40 188.15 3,452,175 -7.58(-3.87%)
Jul 31, 2019 196.72 197.37 194.73 195.73 2,239,270 -1.13(-0.57%)
Jul 30, 2019 194.27 197.38 193.24 196.86 1,849,233 +0.96(+0.49%)
Jul 29, 2019 196.50 197.51 195.79 195.90 1,543,701 -1.62(-0.82%)
Jul 26, 2019 196.01 197.60 195.94 197.52 2,592,129 +2.34(+1.20%)
Jul 25, 2019 197.19 197.19 194.04 195.18 3,123,344 -2.24(-1.14%)
Jul 24, 2019 194.95 197.47 194.40 197.42 3,576,523 +2.31(+1.18%)
Jul 23, 2019 191.12 195.61 191.12 195.11 3,744,330 +4.83(+2.54%)
Jul 22, 2019 189.75 191.04 188.78 190.28 2,144,941 +0.43(+0.22%)
Jul 19, 2019 190.30 191.85 189.70 189.85 2,049,365 -0.89(-0.47%)
Jul 18, 2019 189.13 191.91 188.28 190.74 3,215,373 +1.09(+0.57%)
Jul 17, 2019 190.13 191.85 189.53 189.66 2,904,726 -1.97(-1.03%)
Jul 16, 2019 190.99 193.24 188.99 191.63 5,941,926 +3.50(+1.86%)
Jul 15, 2019 190.38 190.81 186.53 188.13 2,922,454 -2.10(-1.10%)
Jul 12, 2019 188.50 190.45 187.43 190.22 2,953,371 +2.30(+1.22%)
Jul 11, 2019 183.34 189.03 183.17 187.92 4,151,255 +4.78(+2.61%)
Jul 10, 2019 184.36 185.82 182.85 183.14 2,001,729 -1.60(-0.87%)
Jul 09, 2019 181.16 184.89 180.98 184.74 2,038,103 +1.80(+0.98%)
Jul 08, 2019 183.49 184.28 182.01 182.94 2,085,008 -1.91(-1.03%)
Jul 05, 2019 183.93 185.62 183.34 184.85 1,699,819 +1.65(+0.90%)
Jul 03, 2019 184.32 184.41 182.48 183.20 1,100,710 +0.05(+0.03%)
Jul 02, 2019 182.63 183.43 181.53 183.15 1,828,021 -0.78(-0.43%)
Jul 01, 2019 184.94 186.59 182.93 183.93 2,776,212 +2.01(+1.10%)
Jun 28, 2019 180.94 183.02 180.44 181.92 5,460,138 +4.69(+2.65%)
Jun 27, 2019 175.67 177.47 174.95 177.23 2,515,830 +2.05(+1.17%)
Jun 26, 2019 174.72 175.94 174.38 175.17 1,855,547 +0.84(+0.48%)
Jun 25, 2019 175.61 175.63 172.51 174.33 2,056,187 -1.27(-0.72%)
Jun 24, 2019 174.75 177.25 174.30 175.60 2,326,714 +1.38(+0.79%)
Jun 21, 2019 173.69 176.35 172.47 174.22 3,785,061 +0.21(+0.12%)
Jun 20, 2019 175.61 176.22 172.15 174.01 3,091,925 +0.05(+0.03%)
Jun 19, 2019 173.70 175.71 173.20 173.95 2,470,628 +0.59(+0.34%)
Jun 18, 2019 169.53 175.28 169.53 173.37 2,657,549 +3.69(+2.17%)
Jun 17, 2019 170.74 171.81 169.60 169.68 1,299,634 -0.74(-0.43%)
Jun 14, 2019 170.09 170.87 168.33 170.41 1,578,917 +0.19(+0.11%)
Jun 13, 2019 169.30 170.94 169.00 170.23 1,587,595 +1.09(+0.65%)
Jun 12, 2019 172.15 172.54 168.79 169.13 2,316,086 -4.01(-2.32%)
Jun 11, 2019 173.65 174.38 172.06 173.15 1,835,484 +0.54(+0.31%)
Jun 10, 2019 170.18 175.16 170.18 172.60 2,667,822 +3.83(+2.27%)
Jun 07, 2019 168.83 169.48 167.62 168.77 2,068,147 +0.00(+0.00%)
Jun 06, 2019 167.21 169.60 166.55 168.77 1,859,667 +1.22(+0.73%)
Jun 05, 2019 169.03 169.08 166.28 167.55 2,213,402 -1.28(-0.76%)
Jun 04, 2019 165.54 168.93 165.12 168.83 2,722,627 +5.95(+3.65%)
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.