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 (%)
Aug 29, 2014 148.37 149.02 149.02 149.02 3,077,596 +1.22(+0.82%)
Aug 28, 2014 147.31 147.89 146.34 147.81 2,357,933 -0.13(-0.09%)
Aug 27, 2014 148.40 148.40 147.32 147.94 2,495,033 +0.38(+0.26%)
Aug 26, 2014 148.03 148.54 147.48 147.56 3,761,136 +0.03(+0.02%)
Aug 25, 2014 146.57 149.18 146.36 147.53 3,695,084 +1.99(+1.37%)
Aug 22, 2014 145.44 146.78 145.15 145.54 3,233,464 +0.27(+0.18%)
Aug 21, 2014 144.52 145.91 143.86 145.28 2,508,128 +0.93(+0.64%)
Aug 20, 2014 143.72 144.47 143.16 144.35 2,115,982 +0.06(+0.04%)
Aug 19, 2014 145.08 145.24 144.02 144.29 2,317,392 -0.49(-0.34%)
Aug 18, 2014 143.70 144.84 143.24 144.78 2,263,868 +2.20(+1.54%)
Aug 15, 2014 143.36 144.77 142.20 142.58 2,948,924 -0.69(-0.48%)
Aug 14, 2014 143.33 143.58 142.41 143.27 1,725,696 +0.30(+0.21%)
Aug 13, 2014 143.00 143.40 142.06 142.97 2,062,900 +0.03(+0.02%)
Aug 12, 2014 142.48 143.59 142.15 142.94 1,643,166 -0.11(-0.07%)
Aug 11, 2014 143.29 143.83 142.35 143.04 2,529,465 +0.17(+0.12%)
Aug 08, 2014 140.47 142.63 139.91 142.88 2,724,776 +2.62(+1.87%)
Aug 07, 2014 141.25 141.89 139.96 140.26 2,324,958 -0.53(-0.38%)
Aug 06, 2014 139.47 141.71 139.36 140.79 2,074,539 +0.26(+0.19%)
Aug 05, 2014 142.08 142.47 140.08 140.52 3,303,924 -1.88(-1.32%)
Aug 04, 2014 141.48 142.57 141.05 142.41 2,501,514 +1.20(+0.85%)
Aug 01, 2014 142.98 143.29 140.51 141.21 3,785,865 -2.17(-1.52%)
Jul 31, 2014 144.69 145.38 143.32 143.38 4,570,985 -2.40(-1.64%)
Jul 30, 2014 145.95 147.21 145.45 145.78 2,838,214 +0.18(+0.13%)
Jul 29, 2014 146.12 146.90 145.53 145.60 3,695,193 -0.34(-0.23%)
Jul 28, 2014 145.15 146.36 144.88 145.94 2,777,009 +0.46(+0.31%)
Jul 25, 2014 145.91 146.36 144.92 145.48 2,559,769 -0.71(-0.49%)
Jul 24, 2014 146.65 147.08 145.66 146.20 2,426,655 -0.47(-0.32%)
Jul 23, 2014 145.33 146.99 144.84 146.66 4,142,058 +1.49(+1.03%)
Jul 22, 2014 142.98 145.47 142.98 145.17 4,640,002 +2.74(+1.92%)
Jul 21, 2014 141.15 142.75 141.05 142.43 2,685,364 +0.21(+0.15%)
Jul 18, 2014 141.34 142.49 140.71 142.22 3,091,506 +1.10(+0.78%)
Jul 17, 2014 141.18 142.33 140.11 141.12 4,587,164 -0.27(-0.19%)
Jul 16, 2014 140.34 141.83 140.18 141.40 3,971,234 +1.08(+0.77%)
Jul 15, 2014 140.76 141.13 138.64 140.32 5,789,358 +1.80(+1.30%)
Jul 14, 2014 138.67 139.11 138.07 138.52 3,607,123 +1.82(+1.34%)
Jul 11, 2014 135.22 136.97 134.69 136.69 2,764,907 +1.15(+0.84%)
Jul 10, 2014 134.55 135.85 133.98 135.55 2,632,450 -1.04(-0.76%)
Jul 09, 2014 137.06 137.13 135.72 136.58 2,343,477 -0.20(-0.15%)
Jul 08, 2014 138.30 138.33 135.80 136.78 2,920,185 -2.38(-1.71%)
Jul 07, 2014 140.15 140.15 138.43 139.16 2,097,503 -1.39(-0.99%)
Jul 03, 2014 139.21 140.56 140.56 140.56 2,171,583 +2.13(+1.54%)
Jul 02, 2014 138.52 139.19 138.16 138.43 2,239,839 +0.07(+0.05%)
Jul 01, 2014 137.98 139.57 137.74 138.36 3,536,575 -0.52(-0.38%)
Jun 30, 2014 138.41 139.27 137.99 138.88 2,265,357 +0.55(+0.40%)
Jun 27, 2014 138.72 139.06 137.99 138.33 3,750,984 -1.02(-0.73%)
Jun 26, 2014 138.52 139.44 137.99 139.35 2,569,437 -0.31(-0.22%)
Jun 25, 2014 139.20 140.19 138.85 139.66 1,927,558 +0.12(+0.09%)
Jun 24, 2014 140.63 141.46 139.31 139.54 1,921,009 -1.67(-1.18%)
Jun 23, 2014 141.15 141.52 140.35 141.20 2,096,043 +0.33(+0.24%)
Jun 20, 2014 141.27 141.90 140.52 140.87 5,652,226 +0.09(+0.06%)
Jun 19, 2014 141.00 141.14 140.12 140.78 2,760,581 -0.11(-0.08%)
Jun 18, 2014 139.25 141.09 138.76 140.89 3,462,541 +1.36(+0.97%)
Jun 17, 2014 137.39 139.97 137.23 139.53 2,937,670 +1.97(+1.43%)
Jun 16, 2014 137.29 138.13 136.40 137.56 1,951,254 -0.03(-0.02%)
Jun 13, 2014 137.83 138.57 137.21 137.60 2,123,189 -0.06(-0.04%)
Jun 12, 2014 137.49 138.23 136.87 137.65 2,756,646 +0.44(+0.32%)
Jun 11, 2014 136.93 137.82 136.60 137.21 2,397,118 -0.77(-0.56%)
Jun 10, 2014 137.57 138.73 137.26 137.99 2,015,080 +0.14(+0.10%)
Jun 06, 2014 135.12 137.90 135.12 137.84 4,193,290 +3.00(+2.22%)
Jun 05, 2014 134.97 135.56 134.00 134.85 2,241,407 +0.16(+0.12%)
Jun 04, 2014 133.91 134.97 133.42 134.69 2,515,411 +0.49(+0.36%)
Jun 03, 2014 132.59 134.31 132.11 134.20 2,896,315 +1.47(+1.11%)
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.