Skip to main content

Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 136.81 137.86 135.23 136.02 3,418,995 -0.04(-0.03%)
May 27, 2016 135.36 136.07 136.07 136.07 2,528,945 +0.82(+0.61%)
May 26, 2016 136.90 137.04 135.21 135.25 3,032,605 -1.73(-1.26%)
May 25, 2016 134.26 137.86 134.24 136.97 3,837,717 +3.11(+2.32%)
May 24, 2016 133.08 134.68 132.89 133.86 3,578,044 +1.82(+1.38%)
May 23, 2016 131.19 132.59 130.59 132.05 3,258,147 +0.80(+0.61%)
May 20, 2016 132.31 132.86 130.75 131.25 3,823,497 -0.16(-0.12%)
May 19, 2016 134.79 135.87 131.26 131.41 5,546,636 -4.45(-3.28%)
May 18, 2016 131.50 135.91 131.37 135.86 4,300,538 +4.49(+3.42%)
May 17, 2016 131.44 133.46 130.62 131.37 3,180,261 -0.62(-0.47%)
May 16, 2016 131.95 133.28 131.32 131.99 3,740,932 +0.03(+0.03%)
May 13, 2016 134.11 135.67 131.88 131.95 3,002,078 -2.32(-1.73%)
May 12, 2016 136.18 137.16 133.63 134.27 2,881,932 -1.15(-0.85%)
May 11, 2016 137.07 138.06 135.30 135.42 2,467,521 -1.70(-1.24%)
May 10, 2016 134.78 137.19 134.54 137.12 2,801,354 +3.32(+2.48%)
May 09, 2016 134.38 135.78 133.18 133.80 2,469,683 -1.14(-0.84%)
May 06, 2016 134.37 136.06 133.37 134.93 2,715,870 -0.58(-0.43%)
May 05, 2016 136.57 136.61 134.64 135.51 2,786,325 -0.46(-0.34%)
May 04, 2016 136.93 138.12 135.14 135.97 3,771,717 -2.61(-1.88%)
May 03, 2016 139.02 139.40 137.07 138.58 3,269,166 -2.58(-1.83%)
May 02, 2016 140.23 142.02 139.30 141.16 2,352,555 +1.76(+1.26%)
Apr 29, 2016 139.14 139.89 138.09 139.40 3,403,230 -0.15(-0.11%)
Apr 28, 2016 140.46 142.13 139.32 139.56 2,975,277 -2.23(-1.58%)
Apr 27, 2016 140.86 143.26 140.10 141.79 3,912,665 +0.92(+0.65%)
Apr 26, 2016 140.48 141.01 139.50 140.87 2,649,849 +0.64(+0.45%)
Apr 25, 2016 141.01 142.03 139.36 140.23 2,911,302 -1.41(-1.00%)
Apr 22, 2016 140.83 142.27 140.72 141.65 3,155,358 +1.22(+0.87%)
Apr 21, 2016 141.47 143.47 140.17 140.43 4,902,667 -1.41(-0.99%)
Apr 20, 2016 137.61 142.24 137.56 141.84 5,651,691 +3.68(+2.66%)
Apr 19, 2016 134.00 139.05 133.36 138.16 6,863,944 +3.08(+2.28%)
Apr 18, 2016 133.88 135.91 133.49 135.08 3,567,650 +0.42(+0.31%)
Apr 15, 2016 136.96 137.42 134.38 134.65 4,082,590 -2.03(-1.49%)
Apr 14, 2016 135.51 137.84 135.19 136.68 3,610,678 +0.90(+0.66%)
Apr 13, 2016 132.96 135.90 132.84 135.78 6,062,694 +4.71(+3.59%)
Apr 12, 2016 129.68 131.74 128.52 131.08 3,217,240 +1.79(+1.39%)
Apr 11, 2016 128.42 130.73 127.77 129.28 4,078,305 +1.63(+1.28%)
Apr 08, 2016 129.18 129.85 127.42 127.65 3,675,590 -0.11(-0.09%)
Apr 07, 2016 130.52 130.84 126.88 127.77 5,635,025 -4.06(-3.08%)
Apr 06, 2016 131.88 132.74 130.75 131.82 3,445,914 -0.14(-0.10%)
Apr 05, 2016 132.89 132.96 131.28 131.96 3,322,905 -2.06(-1.53%)
Apr 04, 2016 135.88 135.91 133.69 134.02 2,917,849 -1.74(-1.28%)
Apr 01, 2016 132.90 135.92 131.74 135.76 3,971,290 +2.41(+1.81%)
Mar 31, 2016 132.67 133.77 132.56 133.34 3,445,843 +0.41(+0.31%)
Mar 30, 2016 132.62 134.23 131.57 132.94 3,685,468 +1.25(+0.95%)
Mar 29, 2016 129.85 131.96 128.69 131.69 3,436,712 +1.01(+0.77%)
Mar 28, 2016 130.08 131.36 129.44 130.68 2,717,750 +0.71(+0.55%)
Mar 24, 2016 129.46 129.97 129.97 129.97 4,348,028 -0.92(-0.70%)
Mar 23, 2016 131.03 132.13 130.47 130.88 4,277,207 -0.10(-0.08%)
Mar 22, 2016 132.09 132.16 130.27 130.98 4,145,594 -1.77(-1.34%)
Mar 21, 2016 133.57 134.98 132.30 132.76 5,191,756 -1.11(-0.83%)
Mar 18, 2016 130.74 134.37 130.70 133.87 8,727,158 +3.98(+3.07%)
Mar 17, 2016 127.75 130.79 126.36 129.89 5,217,220 +2.01(+1.57%)
Mar 16, 2016 128.20 129.84 127.17 127.88 5,073,997 -1.27(-0.98%)
Mar 15, 2016 129.67 129.74 128.18 129.14 4,392,792 -1.24(-0.95%)
Mar 14, 2016 130.53 131.19 129.23 130.38 3,905,968 -0.38(-0.29%)
Mar 11, 2016 130.20 130.93 129.43 130.76 4,778,033 +2.48(+1.93%)
Mar 10, 2016 127.77 130.47 126.43 128.28 5,452,693 +0.94(+0.74%)
Mar 09, 2016 129.21 129.54 126.72 127.34 3,825,868 -1.44(-1.11%)
Mar 08, 2016 130.81 131.01 128.69 128.78 4,509,100 -3.19(-2.41%)
Mar 07, 2016 132.51 132.83 131.16 131.96 3,263,162 -1.27(-0.95%)
Mar 04, 2016 132.83 134.93 131.91 133.23 6,188,429 +1.28(+0.97%)
Mar 03, 2016 130.81 132.22 130.27 131.94 4,256,441 +0.96(+0.73%)
Mar 02, 2016 131.45 132.01 130.35 130.98 5,942,025 -0.38(-0.29%)
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.