Goldman Sachs Group (NY: GS )

371.54 -9.04 (-2.38%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 129.98 131.94 128.83 131.67 5,110,032 +2.73(+2.12%)
Jun 29, 2016 127.26 128.99 126.66 128.94 4,291,856 +2.74(+2.17%)
Jun 28, 2016 126.03 126.38 123.91 126.20 5,688,068 +2.57(+2.08%)
Jun 27, 2016 124.13 125.16 122.47 123.63 8,345,705 -2.08(-1.66%)
Jun 24, 2016 126.75 129.76 124.88 125.72 10,654,820 -9.57(-7.07%)
Jun 23, 2016 133.43 135.41 133.05 135.29 3,317,197 +4.00(+3.05%)
Jun 22, 2016 131.16 133.03 131.15 131.28 2,804,814 -0.19(-0.14%)
Jun 21, 2016 131.60 131.89 130.38 131.47 2,736,112 +0.53(+0.41%)
Jun 20, 2016 131.60 133.37 130.78 130.94 3,765,979 +1.87(+1.45%)
Jun 17, 2016 129.94 131.36 128.91 129.06 4,848,304 -0.88(-0.67%)
Jun 16, 2016 128.50 130.26 127.19 129.94 3,944,778 +0.42(+0.32%)
Jun 15, 2016 130.41 131.78 129.30 129.53 3,363,232 -0.03(-0.02%)
Jun 14, 2016 131.35 132.09 128.90 129.55 5,720,662 -2.16(-1.64%)
Jun 13, 2016 132.04 134.09 131.68 131.72 3,820,470 -1.12(-0.84%)
Jun 10, 2016 134.12 134.40 132.55 132.83 4,892,530 -2.91(-2.14%)
Jun 09, 2016 136.29 136.73 135.11 135.74 3,060,295 -1.30(-0.95%)
Jun 08, 2016 137.54 138.76 136.39 137.04 2,738,423 -0.47(-0.34%)
Jun 07, 2016 139.31 139.55 137.51 137.51 2,808,126 -1.67(-1.20%)
Jun 06, 2016 138.47 139.94 138.04 139.19 2,866,510 +1.23(+0.89%)
Jun 03, 2016 138.12 138.72 136.35 137.95 4,885,302 -3.20(-2.27%)
Jun 02, 2016 141.91 142.08 140.43 141.15 2,546,880 -0.61(-0.43%)
Jun 01, 2016 139.93 142.28 138.25 141.76 2,913,087 +0.43(+0.31%)
May 31, 2016 142.15 143.24 140.51 141.33 3,290,645 -0.04(-0.03%)
May 27, 2016 140.64 141.37 141.37 141.37 2,434,007 +0.85(+0.60%)
May 26, 2016 142.24 142.39 140.48 140.52 2,918,759 -1.79(-1.26%)
May 25, 2016 139.50 143.23 139.47 142.31 3,693,646 +3.23(+2.32%)
May 24, 2016 138.27 139.93 138.07 139.09 3,443,722 +1.89(+1.38%)
May 23, 2016 136.31 137.76 135.69 137.20 3,135,834 +0.83(+0.61%)
May 20, 2016 137.47 138.04 135.85 136.37 3,679,960 -0.17(-0.12%)
May 19, 2016 140.05 141.17 136.38 136.53 5,338,412 -4.62(-3.28%)
May 18, 2016 136.63 141.21 136.49 141.16 4,139,093 +4.67(+3.42%)
May 17, 2016 136.57 138.66 135.71 136.49 3,060,872 -0.64(-0.47%)
May 16, 2016 137.10 138.48 136.45 137.13 3,600,495 +0.03(+0.03%)
May 13, 2016 139.34 140.96 137.03 137.10 2,889,378 -2.41(-1.73%)
May 12, 2016 141.49 142.51 138.84 139.51 2,773,743 -1.19(-0.85%)
May 11, 2016 142.41 143.44 140.58 140.70 2,374,889 -1.77(-1.24%)
May 10, 2016 140.04 142.54 139.79 142.47 2,696,190 +3.45(+2.48%)
May 09, 2016 139.62 141.08 138.38 139.01 2,376,970 -1.18(-0.84%)
May 06, 2016 139.62 141.36 138.57 140.20 2,613,915 -0.60(-0.43%)
May 05, 2016 141.90 141.94 139.89 140.80 2,681,724 -0.48(-0.34%)
May 04, 2016 142.27 143.51 140.41 141.27 3,630,124 -2.71(-1.88%)
May 03, 2016 144.44 144.84 142.42 143.98 3,146,440 -2.68(-1.83%)
May 02, 2016 145.69 147.56 144.73 146.67 2,264,239 +1.83(+1.26%)
Apr 29, 2016 144.57 145.34 143.47 144.84 3,275,471 -0.16(-0.11%)
Apr 28, 2016 145.93 147.67 144.75 145.00 2,863,583 -2.32(-1.58%)
Apr 27, 2016 146.36 148.85 145.56 147.32 3,765,781 +0.95(+0.65%)
Apr 26, 2016 145.96 146.51 144.94 146.37 2,550,372 +0.66(+0.45%)
Apr 25, 2016 146.51 147.57 144.79 145.70 2,802,010 -1.47(-1.00%)
Apr 22, 2016 146.32 147.82 146.21 147.17 3,036,904 +1.26(+0.86%)
Apr 21, 2016 146.99 149.07 145.63 145.91 4,718,618 -1.47(-0.99%)
Apr 20, 2016 142.98 147.79 142.92 147.37 5,439,523 +3.82(+2.66%)
Apr 19, 2016 139.23 144.48 138.56 143.55 6,606,267 +3.20(+2.28%)
Apr 18, 2016 139.10 141.21 138.70 140.35 3,433,718 +0.44(+0.32%)
Apr 15, 2016 142.30 142.78 139.62 139.91 3,929,327 -2.11(-1.49%)
Apr 14, 2016 140.80 143.22 140.46 142.01 3,475,131 +0.93(+0.66%)
Apr 13, 2016 138.15 141.20 138.02 141.08 5,835,096 +4.89(+3.59%)
Apr 12, 2016 134.74 136.88 133.53 136.19 3,096,463 +1.86(+1.39%)
Apr 11, 2016 133.43 135.83 132.75 134.33 3,925,203 +1.69(+1.28%)
Apr 08, 2016 134.21 134.91 132.40 132.63 3,537,606 -0.11(-0.09%)
Apr 07, 2016 135.61 135.94 131.83 132.75 5,423,483 -4.22(-3.08%)
Apr 06, 2016 137.03 137.92 135.85 136.97 3,316,552 -0.14(-0.10%)
Apr 05, 2016 138.07 138.15 136.40 137.11 3,198,161 -2.14(-1.53%)
Apr 04, 2016 141.19 141.21 138.91 139.24 2,808,311 -1.81(-1.28%)
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.