Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 231.93 232.23 226.27 226.58 3,602,147 -3.66(-1.59%)
Feb 27, 2018 232.88 234.70 230.24 230.24 3,654,134 -2.86(-1.23%)
Feb 26, 2018 229.87 233.55 229.24 233.10 3,198,080 +3.86(+1.68%)
Feb 23, 2018 226.00 229.42 225.49 229.24 2,917,449 +4.59(+2.04%)
Feb 22, 2018 224.04 224.66 3,117,156 -1.69(-0.75%)
Feb 21, 2018 226.79 232.02 226.12 226.35 3,510,907 -1.28(-0.56%)
Feb 20, 2018 229.35 231.03 226.27 227.63 3,046,885 -2.35(-1.02%)
Feb 16, 2018 229.97 229.97 229.97 0 -0.05(-0.02%)
Feb 15, 2018 228.38 230.30 225.93 230.03 4,098,450 +4.38(+1.94%)
Feb 14, 2018 219.13 225.75 218.68 225.64 4,414,335 +6.06(+2.76%)
Feb 13, 2018 216.56 220.33 215.55 219.59 3,142,435 +2.04(+0.94%)
Feb 12, 2018 215.82 220.12 213.82 217.55 4,294,933 +3.32(+1.55%)
Feb 09, 2018 214.51 216.27 205.63 214.23 6,957,215 +2.53(+1.20%)
Feb 08, 2018 221.65 222.38 211.44 211.70 4,844,672 -9.24(-4.18%)
Feb 07, 2018 219.90 222.47 219.70 220.93 4,797,380 -1.38(-0.62%)
Feb 06, 2018 209.86 222.35 208.05 222.31 7,842,104 +5.79(+2.68%)
Feb 05, 2018 221.29 225.68 207.55 216.52 7,565,228 -6.94(-3.11%)
Feb 02, 2018 232.02 233.52 222.87 223.46 6,882,002 -10.47(-4.48%)
Feb 01, 2018 228.71 234.25 228.58 233.94 3,942,061 +3.73(+1.62%)
Jan 31, 2018 230.77 232.02 228.87 230.21 4,315,774 -0.90(-0.39%)
Jan 30, 2018 232.35 233.07 229.54 231.11 4,620,159 -3.04(-1.30%)
Jan 29, 2018 231.19 235.28 231.00 234.15 4,516,299 +3.73(+1.62%)
Jan 26, 2018 229.86 231.16 228.62 230.42 4,114,123 -0.77(-0.33%)
Jan 25, 2018 228.88 232.45 227.73 231.19 5,881,122 +2.88(+1.26%)
Jan 24, 2018 224.06 228.39 223.68 228.31 5,018,941 +4.80(+2.15%)
Jan 23, 2018 221.71 223.65 220.72 223.50 4,658,058 -1.23(-0.55%)
Jan 22, 2018 219.52 225.89 219.29 224.73 6,123,484 +4.64(+2.11%)
Jan 19, 2018 215.69 220.11 215.06 220.09 5,403,474 +4.43(+2.05%)
Jan 18, 2018 218.69 218.73 215.35 215.67 5,792,841 -2.30(-1.06%)
Jan 17, 2018 224.27 225.15 213.83 217.97 10,010,719 -4.13(-1.86%)
Jan 16, 2018 222.78 224.95 220.33 222.10 5,168,907 +1.23(+0.56%)
Jan 12, 2018 220.87 220.87 220.87 0 +1.63(+0.74%)
Jan 11, 2018 219.77 219.89 217.38 219.24 2,817,887 +0.69(+0.31%)
Jan 10, 2018 218.22 216.85 218.55 3,405,638 +0.34(+0.15%)
Jan 09, 2018 217.24 219.64 217.08 218.22 3,069,021 +1.83(+0.85%)
Jan 08, 2018 218.91 219.28 216.22 216.39 3,420,695 -3.19(-1.45%)
Jan 05, 2018 221.00 221.27 218.00 219.58 3,019,454 -1.13(-0.51%)
Jan 04, 2018 219.33 223.19 218.54 220.70 3,005,062 +3.04(+1.40%)
Jan 03, 2018 219.54 220.11 217.60 217.66 3,476,580 -2.05(-0.93%)
Jan 02, 2018 221.51 221.63 218.20 219.71 2,627,669 +0.78(+0.36%)
Dec 29, 2017 218.92 218.92 218.92 0 -1.50(-0.68%)
Dec 28, 2017 220.83 220.85 219.22 220.42 1,514,037 +0.47(+0.22%)
Dec 27, 2017 221.69 221.69 219.66 219.95 1,823,772 -1.52(-0.69%)
Dec 26, 2017 221.87 222.74 219.99 221.47 1,499,572 -1.07(-0.48%)
Dec 22, 2017 224.85 225.26 221.47 222.54 2,444,485 -1.75(-0.78%)
Dec 21, 2017 220.51 225.22 220.23 224.29 3,882,948 +5.01(+2.28%)
Dec 20, 2017 222.46 222.64 218.74 219.28 2,385,195 -1.12(-0.51%)
Dec 19, 2017 224.80 224.97 220.14 220.40 2,553,755 -3.04(-1.36%)
Dec 18, 2017 223.43 225.15 222.70 223.44 2,996,554 +2.45(+1.11%)
Dec 15, 2017 220.59 222.54 218.92 220.99 6,148,238 +1.45(+0.66%)
Dec 14, 2017 220.96 223.04 219.54 219.54 2,936,161 -0.07(-0.03%)
Dec 13, 2017 221.54 223.86 219.61 219.61 4,051,790 -1.82(-0.82%)
Dec 12, 2017 221.43 221.88 215.42 221.43 4,020,064 +6.49(+3.02%)
Dec 11, 2017 214.83 216.04 213.77 214.94 1,738,710 -0.19(-0.09%)
Dec 08, 2017 215.26 215.42 212.43 215.13 2,279,766 +1.54(+0.72%)
Dec 07, 2017 210.21 214.39 210.02 213.59 3,102,853 +2.24(+1.06%)
Dec 06, 2017 211.60 213.18 210.65 211.35 2,711,245 -2.04(-0.96%)
Dec 05, 2017 215.52 215.99 212.61 213.40 2,939,320 -1.99(-0.93%)
Dec 04, 2017 219.03 219.04 215.69 215.39 3,854,700 +1.46(+0.68%)
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.