Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

495.93 -7.90 (-1.57%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 195.87 197.31 194.18 194.56 3,570,315 -3.04(-1.54%)
Sep 27, 2018 198.49 199.43 197.41 197.60 2,824,988 -0.99(-0.50%)
Sep 26, 2018 202.13 202.16 198.03 198.59 2,734,136 -3.14(-1.56%)
Sep 25, 2018 203.59 203.59 201.49 201.73 2,308,923 -0.35(-0.17%)
Sep 24, 2018 203.67 204.54 201.50 202.08 2,370,612 -2.12(-1.04%)
Sep 21, 2018 206.55 206.95 203.75 204.19 4,333,752 -1.79(-0.87%)
Sep 20, 2018 205.63 206.94 204.79 205.98 2,884,558 +1.58(+0.77%)
Sep 19, 2018 199.47 205.01 199.14 204.40 4,281,864 +5.80(+2.92%)
Sep 18, 2018 198.13 199.04 196.59 198.60 2,878,784 +0.87(+0.44%)
Sep 17, 2018 199.04 199.70 197.22 197.73 2,211,460 -1.17(-0.59%)
Sep 14, 2018 198.76 200.04 198.49 198.90 2,568,188 +0.79(+0.40%)
Sep 13, 2018 199.13 199.43 197.45 198.11 3,454,817 +0.16(+0.08%)
Sep 12, 2018 200.35 201.29 197.22 197.96 4,122,995 -1.79(-0.90%)
Sep 11, 2018 200.14 200.99 198.40 199.74 3,134,265 -1.47(-0.73%)
Sep 10, 2018 203.91 204.33 201.07 201.22 2,245,654 -1.74(-0.85%)
Sep 07, 2018 203.94 204.45 201.89 202.95 2,250,665 -0.53(-0.26%)
Sep 06, 2018 205.63 207.05 202.93 203.48 3,055,853 -2.64(-1.28%)
Sep 05, 2018 205.64 207.76 204.91 206.12 2,411,228 -0.09(-0.04%)
Sep 04, 2018 206.29 206.61 203.54 206.21 2,401,500 -0.13(-0.06%)
Aug 31, 2018 206.34 206.34 206.34 0 -1.38(-0.66%)
Aug 30, 2018 208.93 209.21 207.09 207.72 2,263,498 -1.74(-0.83%)
Aug 29, 2018 210.02 210.66 208.51 209.45 2,203,304 -0.15(-0.07%)
Aug 28, 2018 210.20 211.94 208.93 209.60 3,412,458 -0.20(-0.09%)
Aug 27, 2018 204.95 210.71 204.57 209.80 4,748,046 +6.48(+3.19%)
Aug 24, 2018 205.27 205.65 202.97 203.32 2,252,799 -1.06(-0.52%)
Aug 23, 2018 206.73 206.93 203.95 204.38 2,387,813 -2.59(-1.25%)
Aug 22, 2018 205.72 207.26 205.46 206.98 2,163,412 +0.60(+0.29%)
Aug 21, 2018 203.48 207.14 203.48 206.38 2,818,055 +2.48(+1.22%)
Aug 20, 2018 202.47 204.07 202.42 203.90 3,012,260 +2.08(+1.03%)
Aug 17, 2018 201.07 202.12 200.32 201.82 2,436,659 +0.33(+0.16%)
Aug 16, 2018 199.48 201.75 199.29 201.50 2,816,867 +3.24(+1.64%)
Aug 15, 2018 198.34 200.23 197.44 198.25 3,722,217 -0.27(-0.13%)
Aug 14, 2018 196.61 199.22 196.57 198.52 2,726,465 +2.33(+1.19%)
Aug 13, 2018 198.46 198.81 195.94 196.19 3,079,408 -2.38(-1.20%)
Aug 10, 2018 199.74 200.16 197.27 198.56 4,467,786 -3.61(-1.78%)
Aug 09, 2018 204.39 204.82 201.83 202.17 3,413,451 -2.24(-1.10%)
Aug 08, 2018 205.92 206.82 204.29 204.41 2,916,897 -1.26(-0.61%)
Aug 07, 2018 205.17 207.08 204.51 205.67 2,774,694 +1.64(+0.81%)
Aug 06, 2018 202.48 204.94 202.39 204.03 2,612,886 +1.59(+0.79%)
Aug 03, 2018 202.74 203.68 201.92 202.44 3,530,449 +0.09(+0.04%)
Aug 02, 2018 202.30 203.41 201.30 202.35 2,983,270 -1.77(-0.87%)
Aug 01, 2018 206.25 207.03 203.90 204.12 2,903,045 -1.20(-0.59%)
Jul 31, 2018 207.12 207.12 204.57 205.33 2,895,259 -1.31(-0.64%)
Jul 30, 2018 205.82 207.32 204.86 206.64 2,837,820 +1.13(+0.55%)
Jul 27, 2018 205.79 206.51 204.08 205.51 2,312,235 +0.46(+0.22%)
Jul 26, 2018 204.96 206.11 204.46 205.05 2,180,268 +0.36(+0.18%)
Jul 25, 2018 203.23 204.83 202.32 204.69 2,523,821 +0.70(+0.34%)
Jul 24, 2018 205.37 202.71 203.99 3,338,818 +1.83(+0.91%)
Jul 23, 2018 200.46 203.10 200.39 202.15 3,224,632 +1.79(+0.89%)
Jul 20, 2018 198.05 200.68 197.86 200.36 3,104,358 +1.78(+0.90%)
Jul 19, 2018 199.86 200.62 198.02 198.58 5,364,023 -1.39(-0.70%)
Jul 18, 2018 200.93 202.10 199.03 199.97 7,110,256 +0.19(+0.10%)
Jul 17, 2018 200.18 201.69 196.19 199.78 10,728,157 -0.36(-0.18%)
Jul 16, 2018 196.48 200.15 196.08 200.15 3,781,559 +4.35(+2.22%)
Jul 13, 2018 195.99 197.71 193.65 195.80 2,941,430 -0.70(-0.36%)
Jul 12, 2018 196.86 196.86 195.24 196.50 2,570,604 +1.35(+0.69%)
Jul 11, 2018 195.24 196.52 194.75 195.15 2,921,453 -1.03(-0.52%)
Jul 10, 2018 197.17 197.93 195.31 196.18 2,918,105 -0.99(-0.50%)
Jul 09, 2018 193.16 197.34 192.85 197.16 3,172,395 +5.36(+2.80%)
Jul 06, 2018 190.72 193.02 190.15 191.80 2,135,238 +0.91(+0.48%)
Jul 05, 2018 191.55 192.10 190.06 190.89 2,565,314 +0.31(+0.16%)
Jul 03, 2018 190.58 190.58 190.58 0 -2.49(-1.29%)
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.