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 (%)
May 29, 2015 172.84 172.87 170.67 171.14 2,717,424 -1.90(-1.10%)
May 28, 2015 172.71 173.13 172.05 173.04 3,716,680 +0.06(+0.03%)
May 27, 2015 171.19 173.50 170.46 172.99 3,639,364 +2.22(+1.30%)
May 26, 2015 171.71 171.71 169.63 170.77 4,032,078 -1.18(-0.68%)
May 22, 2015 169.34 171.94 171.94 171.94 3,674,456 +2.36(+1.39%)
May 21, 2015 169.29 169.80 168.99 169.58 2,688,740 -0.11(-0.06%)
May 20, 2015 169.77 170.42 168.92 169.69 2,213,110 -0.26(-0.16%)
May 19, 2015 169.62 170.62 169.25 169.96 2,864,334 +0.61(+0.36%)
May 18, 2015 167.68 169.78 167.67 169.34 2,615,134 +1.40(+0.83%)
May 15, 2015 167.60 167.95 166.99 167.95 2,106,429 +0.29(+0.17%)
May 14, 2015 167.42 167.87 166.67 167.66 2,365,177 +0.98(+0.59%)
May 13, 2015 165.88 166.94 165.36 166.67 2,590,057 +0.75(+0.45%)
May 12, 2015 165.89 166.35 163.89 165.93 2,716,143 -0.99(-0.59%)
May 11, 2015 165.73 167.10 165.73 166.92 2,376,805 +1.02(+0.61%)
May 08, 2015 164.74 166.60 163.33 165.90 3,858,223 +2.57(+1.58%)
May 07, 2015 162.39 163.79 161.19 163.33 2,169,725 +0.94(+0.58%)
May 06, 2015 163.63 164.32 160.53 162.39 2,940,911 -0.86(-0.53%)
May 05, 2015 164.09 165.81 162.77 163.25 2,764,483 -1.66(-1.01%)
May 04, 2015 164.05 165.26 163.75 164.91 1,911,427 +1.46(+0.90%)
May 01, 2015 164.21 164.31 162.87 163.44 2,452,739 +0.92(+0.57%)
Apr 30, 2015 164.16 165.28 161.68 162.53 3,302,656 -1.77(-1.08%)
Apr 29, 2015 162.00 165.26 161.75 164.30 2,997,761 +0.88(+0.54%)
Apr 28, 2015 162.34 163.51 160.85 163.41 2,307,531 +0.80(+0.49%)
Apr 27, 2015 164.46 164.92 162.49 162.61 2,135,589 -1.22(-0.74%)
Apr 24, 2015 164.66 164.74 163.38 163.82 1,747,152 -1.09(-0.66%)
Apr 23, 2015 163.97 165.89 163.50 164.92 2,481,675 +0.82(+0.50%)
Apr 22, 2015 163.76 164.79 162.65 164.10 2,342,317 +1.22(+0.75%)
Apr 21, 2015 164.64 165.07 162.66 162.87 2,257,887 -1.04(-0.64%)
Apr 20, 2015 164.72 165.16 163.77 163.92 3,162,205 +0.62(+0.38%)
Apr 17, 2015 163.70 164.04 161.89 163.30 5,533,145 -2.37(-1.43%)
Apr 16, 2015 167.72 167.86 164.41 165.66 7,223,354 -0.74(-0.44%)
Apr 15, 2015 164.01 167.26 163.33 166.40 6,117,297 +2.80(+1.71%)
Apr 14, 2015 162.99 164.24 161.94 163.60 3,948,563 +1.77(+1.09%)
Apr 13, 2015 161.62 163.32 161.16 161.83 2,653,830 -0.05(-0.03%)
Apr 10, 2015 161.06 162.06 160.60 161.88 2,132,799 +0.62(+0.39%)
Apr 09, 2015 159.58 161.43 159.21 161.26 2,400,759 +1.93(+1.21%)
Apr 08, 2015 159.73 160.40 159.03 159.33 2,413,778 +0.14(+0.09%)
Apr 07, 2015 159.30 160.23 159.07 159.19 2,148,770 +0.28(+0.18%)
Apr 06, 2015 157.36 159.40 156.34 158.91 2,413,503 +0.41(+0.26%)
Apr 02, 2015 158.65 158.50 158.50 158.50 2,775,178 -0.56(-0.35%)
Apr 01, 2015 155.51 159.14 154.70 159.06 4,872,062 +3.53(+2.27%)
Mar 31, 2015 157.50 157.67 155.53 155.53 2,593,451 -2.52(-1.60%)
Mar 30, 2015 156.59 158.87 156.59 158.06 2,905,137 +2.45(+1.57%)
Mar 27, 2015 154.89 155.96 154.13 155.61 1,860,614 +0.68(+0.44%)
Mar 26, 2015 154.34 155.53 153.09 154.93 2,872,757 -0.09(-0.06%)
Mar 25, 2015 158.11 158.23 155.02 155.02 3,072,044 -3.25(-2.05%)
Mar 24, 2015 158.82 159.29 158.17 158.27 2,174,323 -0.56(-0.35%)
Mar 23, 2015 159.92 160.72 158.84 158.84 1,922,217 -0.97(-0.61%)
Mar 20, 2015 157.60 160.46 157.13 159.80 4,198,217 +2.62(+1.66%)
Mar 19, 2015 158.67 158.67 156.46 157.19 2,534,316 -1.94(-1.22%)
Mar 18, 2015 156.94 159.73 156.55 159.13 3,371,990 +1.45(+0.92%)
Mar 17, 2015 158.02 158.24 156.22 157.69 2,275,966 -1.10(-0.69%)
Mar 16, 2015 157.25 159.27 157.13 158.79 2,571,368 +2.12(+1.35%)
Mar 13, 2015 156.28 157.00 154.04 156.67 3,740,562 -0.50(-0.32%)
Mar 12, 2015 153.85 157.21 153.85 157.17 3,764,120 +4.78(+3.13%)
Mar 11, 2015 151.67 153.77 151.43 152.40 2,535,639 +1.22(+0.80%)
Mar 10, 2015 153.56 154.02 151.18 151.18 3,345,562 -4.32(-2.78%)
Mar 09, 2015 154.98 156.21 154.38 155.50 2,699,474 +0.84(+0.55%)
Mar 06, 2015 155.21 158.37 154.38 154.66 4,959,419 -2.62(-1.67%)
Mar 05, 2015 157.32 157.81 156.44 157.28 1,601,832 +0.34(+0.22%)
Mar 04, 2015 157.50 157.89 156.37 156.94 1,971,875 -1.32(-0.84%)
Mar 03, 2015 157.79 159.59 157.69 158.26 1,797,789 -0.43(-0.27%)
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.