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 (%)
Jan 31, 2020 215.18 215.98 210.63 211.41 3,916,798 -5.67(-2.61%)
Jan 30, 2020 211.35 217.27 210.50 217.08 3,666,600 +3.56(+1.67%)
Jan 29, 2020 217.43 219.19 213.03 213.51 4,174,091 -2.12(-0.98%)
Jan 28, 2020 212.95 216.59 211.67 215.63 3,512,110 +3.88(+1.83%)
Jan 27, 2020 210.18 212.51 208.97 211.75 2,818,455 -3.36(-1.56%)
Jan 24, 2020 217.91 218.48 213.94 215.11 3,235,845 -3.25(-1.49%)
Jan 23, 2020 217.41 219.63 215.97 218.37 3,156,535 -1.31(-0.59%)
Jan 22, 2020 219.28 220.98 219.04 219.68 2,284,003 +1.20(+0.55%)
Jan 21, 2020 219.82 221.28 218.39 218.47 2,802,366 -3.34(-1.51%)
Jan 17, 2020 222.50 222.71 220.52 221.82 3,495,631 -0.23(-0.10%)
Jan 16, 2020 219.64 222.14 218.95 222.05 4,461,257 +4.01(+1.84%)
Jan 15, 2020 215.19 221.85 212.66 218.04 6,085,460 -0.40(-0.18%)
Jan 14, 2020 218.14 220.98 217.50 218.44 4,839,029 +0.40(+0.18%)
Jan 13, 2020 217.35 218.84 216.07 218.04 3,777,808 +2.76(+1.28%)
Jan 10, 2020 215.85 216.42 214.64 215.28 2,529,477 -0.44(-0.20%)
Jan 09, 2020 214.60 216.43 213.25 215.72 4,476,715 +4.30(+2.04%)
Jan 08, 2020 209.57 213.19 209.39 211.41 4,008,934 +2.02(+0.96%)
Jan 07, 2020 208.96 211.42 208.75 209.40 6,054,049 +1.37(+0.66%)
Jan 06, 2020 204.45 208.09 204.06 208.03 3,744,217 +2.11(+1.02%)
Jan 03, 2020 205.94 206.84 204.78 205.92 2,559,616 -2.44(-1.17%)
Jan 02, 2020 205.40 208.64 204.66 208.36 4,201,922 +3.90(+1.91%)
Dec 31, 2019 204.34 204.49 203.33 204.45 1,627,650 +0.12(+0.06%)
Dec 30, 2019 206.01 206.01 204.07 204.34 1,680,686 -0.77(-0.37%)
Dec 27, 2019 206.12 206.48 204.93 205.10 1,511,253 -0.49(-0.24%)
Dec 26, 2019 204.75 206.47 204.51 205.59 1,916,387 +1.16(+0.57%)
Dec 24, 2019 203.61 204.47 203.07 204.44 525,980 +0.73(+0.36%)
Dec 23, 2019 204.21 204.94 203.10 203.71 1,878,529 +0.14(+0.07%)
Dec 20, 2019 205.37 205.66 203.29 203.56 4,179,170 -0.90(-0.44%)
Dec 19, 2019 205.36 205.75 203.59 204.46 2,719,377 -0.45(-0.22%)
Dec 18, 2019 206.27 206.47 204.46 204.91 2,564,972 -0.62(-0.30%)
Dec 17, 2019 204.51 206.36 203.45 205.54 4,037,381 +2.77(+1.36%)
Dec 16, 2019 203.18 205.14 202.62 202.77 3,619,405 +2.70(+1.35%)
Dec 13, 2019 201.60 202.73 198.91 200.07 2,146,321 -0.93(-0.46%)
Dec 12, 2019 197.32 201.65 196.16 201.00 3,344,189 +4.32(+2.20%)
Dec 11, 2019 197.62 198.16 196.37 196.68 2,000,224 -0.61(-0.31%)
Dec 10, 2019 197.11 198.18 196.11 197.29 2,085,187 +0.06(+0.03%)
Dec 09, 2019 199.72 199.76 197.20 197.23 2,400,554 -2.49(-1.25%)
Dec 06, 2019 195.58 200.43 194.57 199.72 4,756,770 +6.64(+3.44%)
Dec 05, 2019 193.09 193.52 191.55 193.08 1,494,898 +1.07(+0.56%)
Dec 04, 2019 189.88 192.95 188.85 192.01 1,780,988 +3.29(+1.74%)
Dec 03, 2019 191.56 191.56 186.73 188.72 3,687,809 -4.80(-2.48%)
Dec 02, 2019 196.49 197.22 193.03 193.53 2,382,488 -3.30(-1.68%)
Nov 29, 2019 196.41 197.40 195.99 196.82 866,401 -0.31(-0.16%)
Nov 27, 2019 197.58 198.31 196.17 197.13 1,826,488 +0.44(+0.22%)
Nov 26, 2019 196.90 196.97 195.51 196.69 2,178,521 -0.26(-0.13%)
Nov 25, 2019 195.31 198.02 195.31 196.96 2,467,525 +2.18(+1.12%)
Nov 22, 2019 192.76 195.15 192.76 194.77 1,729,339 +1.81(+0.94%)
Nov 21, 2019 193.29 193.93 191.71 192.96 1,897,176 +0.28(+0.15%)
Nov 20, 2019 193.08 194.06 191.34 192.68 2,462,907 -1.88(-0.97%)
Nov 19, 2019 195.02 195.13 193.03 194.56 2,055,038 +0.27(+0.14%)
Nov 18, 2019 194.29 194.48 192.79 194.29 1,813,402 -0.46(-0.24%)
Nov 15, 2019 194.53 195.49 193.68 194.75 1,914,816 +0.73(+0.37%)
Nov 14, 2019 193.46 194.94 192.78 194.02 1,677,327 +0.10(+0.05%)
Nov 13, 2019 193.10 194.38 191.88 193.93 2,000,410 -0.96(-0.49%)
Nov 12, 2019 193.25 195.51 192.69 194.89 2,139,285 +1.22(+0.63%)
Nov 11, 2019 195.32 195.77 193.22 193.67 3,115,241 -3.43(-1.74%)
Nov 08, 2019 197.18 197.38 195.50 197.10 1,821,738 -0.34(-0.17%)
Nov 07, 2019 195.21 198.74 194.89 197.44 4,239,501 +4.31(+2.23%)
Nov 06, 2019 192.77 193.70 191.48 193.13 2,106,996 -0.20(-0.10%)
Nov 05, 2019 195.23 196.10 193.17 193.32 2,855,044 -1.09(-0.56%)
Nov 04, 2019 194.26 195.14 193.26 194.41 2,860,986 +2.19(+1.14%)
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.