Goldman Sachs Group (NY: GS )

380.58 -3.23 (-0.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 154.17 154.85 154.85 154.85 2,961,762 +1.26(+0.82%)
Aug 28, 2014 153.07 153.67 152.07 153.59 2,269,186 -0.14(-0.09%)
Aug 27, 2014 154.20 154.20 153.08 153.73 2,401,126 +0.40(+0.26%)
Aug 26, 2014 153.82 154.35 153.25 153.33 3,619,576 +0.03(+0.02%)
Aug 25, 2014 152.30 155.02 152.09 153.30 3,556,010 +2.07(+1.37%)
Aug 22, 2014 151.13 152.52 150.83 151.23 3,111,764 +0.28(+0.18%)
Aug 21, 2014 150.17 151.62 149.48 150.96 2,413,728 +0.97(+0.64%)
Aug 20, 2014 149.34 150.12 148.76 149.99 2,036,341 +0.06(+0.04%)
Aug 19, 2014 150.75 150.91 149.65 149.93 2,230,171 -0.51(-0.34%)
Aug 18, 2014 149.32 150.51 148.85 150.44 2,178,662 +2.28(+1.54%)
Aug 15, 2014 148.97 150.43 147.76 148.16 2,837,933 -0.72(-0.48%)
Aug 14, 2014 148.93 149.19 147.98 148.87 1,660,745 +0.31(+0.21%)
Aug 13, 2014 148.59 149.01 147.61 148.56 1,985,258 +0.03(+0.02%)
Aug 12, 2014 148.05 149.20 147.71 148.53 1,581,321 -0.11(-0.08%)
Aug 11, 2014 148.89 149.46 147.92 148.64 2,434,262 +0.17(+0.12%)
Aug 08, 2014 145.96 148.21 145.38 148.47 2,622,222 +2.72(+1.87%)
Aug 07, 2014 146.78 147.44 145.43 145.74 2,237,452 -0.55(-0.38%)
Aug 06, 2014 144.93 147.25 144.81 146.30 1,996,459 +0.28(+0.19%)
Aug 05, 2014 147.64 148.04 145.56 146.02 3,179,573 -1.96(-1.32%)
Aug 04, 2014 147.01 148.15 146.56 147.98 2,407,363 +1.24(+0.85%)
Aug 01, 2014 148.57 148.90 146.00 146.74 3,643,374 -2.26(-1.52%)
Jul 31, 2014 150.35 151.06 148.92 148.99 4,398,945 -2.49(-1.64%)
Jul 30, 2014 151.66 152.97 151.14 151.48 2,731,391 +0.19(+0.13%)
Jul 29, 2014 151.84 152.65 151.22 151.29 3,556,115 -0.35(-0.23%)
Jul 28, 2014 150.83 152.09 150.54 151.65 2,672,489 +0.47(+0.31%)
Jul 25, 2014 151.61 152.09 150.59 151.17 2,463,425 -0.74(-0.49%)
Jul 24, 2014 152.38 152.83 151.35 151.91 2,335,322 -0.48(-0.32%)
Jul 23, 2014 151.01 152.74 150.51 152.40 3,986,161 +1.55(+1.03%)
Jul 22, 2014 148.57 151.16 148.57 150.85 4,465,363 +2.84(+1.92%)
Jul 21, 2014 146.67 148.33 146.56 148.00 2,584,294 +0.22(+0.15%)
Jul 18, 2014 146.87 148.06 146.21 147.79 2,975,150 +1.15(+0.78%)
Jul 17, 2014 146.70 147.90 145.59 146.64 4,414,514 -0.29(-0.19%)
Jul 16, 2014 145.83 147.37 145.66 146.93 3,821,767 +1.12(+0.77%)
Jul 15, 2014 146.26 146.65 144.06 145.80 5,571,461 +1.87(+1.30%)
Jul 14, 2014 144.09 144.55 143.47 143.93 3,471,359 +1.90(+1.33%)
Jul 11, 2014 140.50 142.33 139.96 142.04 2,660,843 +1.19(+0.84%)
Jul 10, 2014 139.81 141.16 139.22 140.85 2,533,371 -1.08(-0.76%)
Jul 09, 2014 142.42 142.50 141.03 141.93 2,255,274 -0.21(-0.15%)
Jul 08, 2014 143.71 143.74 141.12 142.13 2,810,276 -2.47(-1.71%)
Jul 07, 2014 145.63 145.63 143.85 144.61 2,018,558 -1.45(-0.99%)
Jul 03, 2014 144.65 146.05 146.05 146.05 2,089,850 +2.22(+1.54%)
Jul 02, 2014 143.93 144.63 143.56 143.84 2,155,537 +0.07(+0.05%)
Jul 01, 2014 143.37 145.03 143.12 143.77 3,403,467 -0.54(-0.38%)
Jun 30, 2014 143.82 144.72 143.39 144.31 2,180,095 +0.57(+0.40%)
Jun 27, 2014 144.15 144.49 143.39 143.74 3,609,807 -1.06(-0.73%)
Jun 26, 2014 143.93 144.89 143.39 144.80 2,472,729 -0.32(-0.22%)
Jun 25, 2014 144.64 145.68 144.28 145.12 1,855,010 +0.13(+0.09%)
Jun 24, 2014 146.13 146.99 144.75 144.99 1,848,707 -1.73(-1.18%)
Jun 23, 2014 146.68 147.05 145.84 146.73 2,017,153 +0.34(+0.24%)
Jun 20, 2014 146.79 147.45 146.02 146.38 5,439,490 +0.09(+0.06%)
Jun 19, 2014 146.52 146.66 145.60 146.29 2,656,680 -0.11(-0.08%)
Jun 18, 2014 144.70 146.61 144.18 146.40 3,332,219 +1.41(+0.98%)
Jun 17, 2014 142.76 145.44 142.60 144.99 2,827,104 +2.04(+1.43%)
Jun 16, 2014 142.66 143.53 141.74 142.94 1,877,813 -0.03(-0.02%)
Jun 13, 2014 143.22 143.99 142.57 142.98 2,043,277 -0.06(-0.04%)
Jun 12, 2014 142.87 143.63 142.23 143.04 2,652,892 +0.46(+0.32%)
Jun 11, 2014 142.29 143.21 141.94 142.58 2,306,896 -0.80(-0.56%)
Jun 10, 2014 142.95 144.16 142.62 143.38 1,939,237 +0.15(+0.10%)
Jun 06, 2014 140.40 143.30 140.40 143.24 4,035,464 +3.11(+2.22%)
Jun 05, 2014 140.25 140.86 139.25 140.12 2,157,046 +0.16(+0.12%)
Jun 04, 2014 139.14 140.25 138.64 139.96 2,420,737 +0.51(+0.37%)
Jun 03, 2014 137.77 139.56 137.28 139.45 2,787,304 +1.53(+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.