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 (%)
Feb 29, 2016 127.19 127.65 125.98 127.00 6,481,842 -0.06(-0.05%)
Feb 26, 2016 126.62 128.52 126.02 127.06 7,005,539 +1.69(+1.35%)
Feb 25, 2016 123.47 126.06 122.82 125.37 5,080,362 +2.27(+1.85%)
Feb 24, 2016 121.00 123.17 118.61 123.10 6,755,743 +0.55(+0.45%)
Feb 23, 2016 125.16 125.20 121.82 122.55 5,024,746 -3.28(-2.61%)
Feb 22, 2016 126.18 126.84 125.36 125.83 5,067,035 +1.59(+1.28%)
Feb 19, 2016 124.31 124.93 122.99 124.24 6,216,653 -0.69(-0.56%)
Feb 18, 2016 127.91 128.54 124.63 124.93 6,971,277 -2.71(-2.13%)
Feb 17, 2016 127.53 128.43 127.11 127.65 6,596,837 +1.62(+1.29%)
Feb 16, 2016 126.51 127.26 124.70 126.02 12,057,855 +2.44(+1.98%)
Feb 12, 2016 121.57 123.58 123.58 123.58 10,653,288 +4.60(+3.87%)
Feb 11, 2016 121.28 122.12 117.59 118.98 12,121,772 -5.53(-4.44%)
Feb 10, 2016 126.85 129.71 124.49 124.51 8,997,231 -0.86(-0.69%)
Feb 09, 2016 123.06 126.81 122.71 125.37 8,179,795 -0.85(-0.67%)
Feb 08, 2016 130.09 130.09 122.83 126.22 10,261,919 -6.11(-4.61%)
Feb 05, 2016 133.25 135.06 131.66 132.32 5,434,784 -0.02(-0.01%)
Feb 04, 2016 128.80 133.58 128.55 132.34 5,407,278 +3.22(+2.50%)
Feb 03, 2016 128.97 130.10 124.32 129.12 6,968,600 +0.83(+0.65%)
Feb 02, 2016 132.77 132.77 126.98 128.29 7,457,122 -6.72(-4.98%)
Feb 01, 2016 135.66 136.16 134.01 135.01 3,504,058 -1.61(-1.18%)
Jan 29, 2016 134.16 136.65 133.43 136.63 5,779,819 +3.80(+2.86%)
Jan 28, 2016 131.09 133.66 128.99 132.82 5,075,823 +2.83(+2.17%)
Jan 27, 2016 129.89 133.98 129.55 130.00 6,092,421 -0.62(-0.47%)
Jan 26, 2016 127.80 132.01 127.86 130.62 6,193,430 +2.82(+2.20%)
Jan 25, 2016 132.26 132.38 127.80 127.80 5,965,626 -4.85(-3.66%)
Jan 22, 2016 130.73 132.76 130.12 132.65 6,602,678 +4.41(+3.44%)
Jan 21, 2016 130.21 131.22 128.12 128.25 6,782,212 -1.78(-1.37%)
Jan 20, 2016 130.32 132.72 128.25 130.02 11,077,640 -2.60(-1.96%)
Jan 19, 2016 133.25 134.26 131.32 132.62 6,913,651 +1.02(+0.78%)
Jan 15, 2016 132.52 131.60 131.60 131.60 7,375,344 -4.89(-3.58%)
Jan 14, 2016 135.56 137.43 132.57 136.49 5,049,565 +2.03(+1.51%)
Jan 13, 2016 140.77 141.31 133.55 134.46 6,210,364 -5.68(-4.06%)
Jan 12, 2016 141.14 142.20 138.10 140.14 5,251,687 -0.02(-0.01%)
Jan 11, 2016 139.54 140.77 138.13 140.16 5,186,602 +1.51(+1.09%)
Jan 08, 2016 141.02 142.43 138.38 138.64 5,829,360 -0.58(-0.41%)
Jan 07, 2016 140.95 143.34 138.35 139.22 6,722,089 -4.41(-3.07%)
Jan 06, 2016 144.87 145.47 143.00 143.63 6,548,739 -3.59(-2.44%)
Jan 05, 2016 149.44 150.11 146.24 147.22 5,343,511 -2.58(-1.72%)
Jan 04, 2016 148.66 149.85 146.95 149.80 4,393,871 -2.61(-1.71%)
Dec 31, 2015 153.20 152.42 152.42 152.42 2,097,595 -1.51(-0.98%)
Dec 30, 2015 155.00 155.21 153.78 153.92 1,790,680 -1.28(-0.83%)
Dec 29, 2015 154.61 155.76 154.34 155.21 2,186,216 +1.62(+1.05%)
Dec 28, 2015 153.72 153.86 152.09 153.59 2,037,797 -0.72(-0.47%)
Dec 24, 2015 154.14 154.31 154.31 154.31 1,309,711 -0.41(-0.26%)
Dec 23, 2015 152.81 154.76 152.61 154.72 2,799,915 +2.45(+1.61%)
Dec 22, 2015 151.29 152.81 149.73 152.26 2,734,022 +1.94(+1.29%)
Dec 21, 2015 150.11 150.66 148.70 150.32 2,923,860 +1.91(+1.29%)
Dec 18, 2015 153.24 153.83 148.32 148.41 7,970,857 -6.02(-3.90%)
Dec 17, 2015 158.04 158.90 154.43 154.43 3,319,213 -3.04(-1.93%)
Dec 16, 2015 155.61 158.04 153.64 157.47 3,772,875 +3.55(+2.31%)
Dec 15, 2015 151.36 155.00 151.25 153.92 4,018,818 +4.75(+3.18%)
Dec 14, 2015 149.41 151.06 146.22 149.18 6,031,777 -0.14(-0.09%)
Dec 11, 2015 151.95 152.32 148.39 149.31 4,434,356 -4.69(-3.05%)
Dec 10, 2015 153.06 155.55 152.49 154.01 2,611,926 +1.18(+0.77%)
Dec 09, 2015 153.93 156.32 152.08 152.82 4,619,551 -1.87(-1.21%)
Dec 08, 2015 155.54 156.00 153.78 154.69 3,149,531 -2.17(-1.39%)
Dec 07, 2015 160.68 160.78 156.45 156.87 4,138,461 -3.80(-2.37%)
Dec 04, 2015 156.97 161.20 156.24 160.67 4,159,048 +4.05(+2.59%)
Dec 03, 2015 161.24 162.07 156.22 156.62 4,255,238 -4.28(-2.66%)
Dec 02, 2015 163.47 163.93 160.51 160.90 2,148,761 -2.38(-1.46%)
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.