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 (%)
Jun 29, 2018 196.39 197.06 192.93 193.04 3,879,541 -2.49(-1.28%)
Jun 28, 2018 192.76 196.62 192.17 195.53 3,509,881 +2.84(+1.47%)
Jun 27, 2018 193.83 197.32 192.66 192.69 3,546,663 -1.22(-0.63%)
Jun 26, 2018 194.09 194.99 191.77 193.92 3,075,743 +0.03(+0.02%)
Jun 25, 2018 196.48 197.03 192.88 193.88 4,362,114 -3.92(-1.98%)
Jun 22, 2018 199.35 201.73 197.42 197.81 3,304,745 -0.84(-0.42%)
Jun 21, 2018 198.13 199.91 196.54 198.65 3,535,910 -0.74(-0.37%)
Jun 20, 2018 201.22 201.24 198.63 199.38 3,058,544 -0.44(-0.22%)
Jun 19, 2018 199.73 200.45 197.93 199.82 3,800,995 -2.69(-1.33%)
Jun 18, 2018 201.46 202.75 200.54 202.51 2,655,245 -0.46(-0.23%)
Jun 15, 2018 204.48 201.15 202.97 5,413,894 -1.51(-0.74%)
Jun 14, 2018 206.43 206.44 203.56 204.48 3,312,974 -0.16(-0.08%)
Jun 13, 2018 204.48 208.49 204.00 204.64 4,155,453 +1.05(+0.52%)
Jun 12, 2018 204.90 205.87 202.92 203.59 2,376,482 -1.28(-0.62%)
Jun 11, 2018 205.33 205.81 204.43 204.87 2,212,320 +0.61(+0.30%)
Jun 08, 2018 203.91 205.03 203.35 204.26 2,574,499 -0.05(-0.03%)
Jun 07, 2018 204.69 206.47 203.51 204.31 3,318,930 +1.07(+0.53%)
Jun 06, 2018 203.55 203.24 2,931,638 +3.40(+1.70%)
Jun 05, 2018 200.36 200.71 198.92 199.84 2,269,269 -1.36(-0.67%)
Jun 04, 2018 201.60 202.30 200.37 201.19 2,436,499 +1.35(+0.67%)
Jun 01, 2018 199.89 201.51 199.62 199.84 3,805,943 +2.16(+1.09%)
May 31, 2018 198.96 199.63 196.12 197.68 6,095,176 -2.87(-1.43%)
May 30, 2018 200.36 201.00 198.03 200.55 3,825,896 +2.56(+1.30%)
May 29, 2018 201.91 202.73 196.24 197.99 6,102,564 -6.96(-3.40%)
May 25, 2018 204.95 204.95 204.95 0 -0.95(-0.46%)
May 24, 2018 206.34 206.83 203.76 205.90 2,646,888 -1.49(-0.72%)
May 23, 2018 206.58 207.44 204.40 207.39 3,570,406 -0.17(-0.08%)
May 22, 2018 208.17 209.91 207.54 207.56 2,924,853 +0.26(+0.13%)
May 21, 2018 208.52 209.36 206.96 207.29 2,237,987 +0.61(+0.30%)
May 18, 2018 207.64 208.20 206.57 206.69 3,094,861 -1.83(-0.88%)
May 17, 2018 209.67 211.43 208.24 208.52 2,823,742 -1.62(-0.77%)
May 16, 2018 210.41 210.91 209.82 210.14 2,252,810 -0.52(-0.25%)
May 15, 2018 211.92 212.75 209.88 210.66 2,483,347 -2.05(-0.96%)
May 14, 2018 212.44 214.43 212.35 212.71 2,211,361 +0.86(+0.41%)
May 11, 2018 212.30 213.58 210.79 211.85 1,766,045 -0.45(-0.21%)
May 10, 2018 211.14 214.03 209.44 212.30 2,980,073 +1.49(+0.71%)
May 09, 2018 207.54 211.09 206.90 210.81 2,790,576 +4.12(+2.00%)
May 08, 2018 207.77 209.88 205.81 206.69 3,746,014 -0.17(-0.08%)
May 07, 2018 205.81 207.71 205.18 206.86 2,275,394 +1.97(+0.96%)
May 04, 2018 202.59 206.50 202.57 204.89 3,006,868 +1.33(+0.66%)
May 03, 2018 202.72 204.07 198.31 203.55 5,170,924 -0.56(-0.27%)
May 02, 2018 206.34 207.47 203.56 204.11 4,255,096 -2.28(-1.11%)
May 01, 2018 207.13 207.47 204.03 206.40 3,749,117 -1.45(-0.70%)
Apr 30, 2018 210.15 211.98 207.75 207.84 3,199,084 -1.28(-0.61%)
Apr 27, 2018 209.30 210.98 208.45 209.13 2,450,191 -0.25(-0.12%)
Apr 26, 2018 208.66 210.75 207.57 209.38 3,313,704 +0.75(+0.36%)
Apr 25, 2018 211.21 211.45 207.13 208.63 5,779,943 -2.84(-1.34%)
Apr 24, 2018 216.99 217.28 209.34 211.47 5,394,597 -3.64(-1.69%)
Apr 23, 2018 219.47 220.42 214.70 215.12 4,329,369 -4.61(-2.10%)
Apr 20, 2018 221.60 222.97 219.31 219.73 3,360,486 -1.93(-0.87%)
Apr 19, 2018 221.51 223.39 220.49 221.66 4,575,016 +0.15(+0.07%)
Apr 18, 2018 222.29 224.14 219.98 221.51 5,188,275 +0.32(+0.15%)
Apr 17, 2018 228.14 228.71 220.06 221.19 11,618,833 -3.71(-1.65%)
Apr 16, 2018 224.24 227.32 223.83 224.89 3,730,790 +1.71(+0.77%)
Apr 13, 2018 228.44 228.92 221.98 223.19 3,470,033 -3.20(-1.41%)
Apr 12, 2018 223.49 227.38 222.48 226.38 3,505,844 +5.80(+2.63%)
Apr 11, 2018 220.28 222.23 217.84 220.59 3,807,846 -3.16(-1.41%)
Apr 10, 2018 224.96 226.65 223.21 223.75 3,799,762 +3.82(+1.74%)
Apr 09, 2018 219.31 224.56 217.30 219.93 3,733,834 +1.94(+0.89%)
Apr 06, 2018 219.31 222.68 215.13 218.00 4,153,183 -5.09(-2.28%)
Apr 05, 2018 221.95 225.00 220.99 223.09 2,206,445 +2.78(+1.26%)
Apr 04, 2018 214.28 220.83 213.24 220.31 3,271,035 +1.78(+0.81%)
Apr 03, 2018 216.81 218.80 214.45 218.53 2,853,052 +2.82(+1.31%)
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.