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 (%)
Jul 29, 2016 136.05 136.63 135.32 135.45 2,800,005 -1.47(-1.07%)
Jul 28, 2016 136.62 137.29 135.48 136.92 2,400,474 -0.39(-0.29%)
Jul 27, 2016 137.49 138.32 136.82 137.31 2,717,193 -0.14(-0.11%)
Jul 26, 2016 137.05 137.75 135.97 137.46 2,518,213 +0.55(+0.40%)
Jul 25, 2016 136.16 137.60 136.13 136.90 2,293,401 +0.08(+0.06%)
Jul 22, 2016 136.72 137.09 136.35 136.82 2,124,097 +0.31(+0.22%)
Jul 21, 2016 137.93 138.09 136.27 136.51 3,514,011 -1.47(-1.06%)
Jul 20, 2016 138.64 138.93 135.80 137.98 4,159,598 +0.31(+0.22%)
Jul 19, 2016 138.19 139.95 137.09 137.67 6,330,787 -1.64(-1.18%)
Jul 18, 2016 138.48 139.96 138.18 139.31 5,547,543 +1.44(+1.05%)
Jul 15, 2016 138.91 139.15 137.06 137.87 3,609,230 -0.77(-0.55%)
Jul 14, 2016 136.72 139.23 136.48 138.63 5,964,329 +3.94(+2.93%)
Jul 13, 2016 133.91 134.99 133.18 134.69 5,013,701 +0.85(+0.64%)
Jul 12, 2016 131.35 134.12 131.28 133.84 6,002,070 +4.03(+3.11%)
Jul 11, 2016 129.21 130.48 129.12 129.81 3,566,590 +1.54(+1.20%)
Jul 08, 2016 127.39 128.72 125.38 128.26 3,847,238 +2.88(+2.30%)
Jul 07, 2016 124.53 126.31 124.46 125.38 3,022,590 +1.21(+0.98%)
Jul 06, 2016 121.92 124.48 121.64 124.17 3,448,673 +0.96(+0.78%)
Jul 05, 2016 125.14 125.33 122.25 123.20 4,622,722 -3.24(-2.56%)
Jul 01, 2016 126.65 126.45 126.45 126.45 3,630,801 -0.28(-0.22%)
Jun 30, 2016 125.10 126.98 123.99 126.73 5,309,348 +2.63(+2.12%)
Jun 29, 2016 122.48 124.14 121.91 124.10 4,459,259 +2.64(+2.17%)
Jun 28, 2016 121.29 121.64 119.26 121.47 5,909,929 +2.47(+2.08%)
Jun 27, 2016 119.47 120.46 117.87 118.99 8,671,227 -2.00(-1.66%)
Jun 24, 2016 121.99 124.89 120.19 121.00 11,070,409 -9.21(-7.07%)
Jun 23, 2016 128.42 130.33 128.06 130.21 3,446,583 +3.85(+3.05%)
Jun 22, 2016 126.24 128.04 126.22 126.35 2,914,215 -0.18(-0.14%)
Jun 21, 2016 126.66 126.94 125.48 126.53 2,842,833 +0.51(+0.41%)
Jun 20, 2016 126.66 128.37 125.88 126.02 3,912,870 +1.80(+1.45%)
Jun 17, 2016 125.06 126.43 124.07 124.22 5,037,410 -0.84(-0.67%)
Jun 16, 2016 123.67 125.37 122.42 125.06 4,098,643 +0.40(+0.32%)
Jun 15, 2016 125.52 126.83 124.44 124.66 3,494,414 -0.03(-0.02%)
Jun 14, 2016 126.42 127.13 124.06 124.69 5,943,795 -2.08(-1.64%)
Jun 13, 2016 127.09 129.06 126.74 126.77 3,969,486 -1.08(-0.84%)
Jun 10, 2016 129.09 129.35 127.57 127.84 5,083,362 -2.80(-2.14%)
Jun 09, 2016 131.17 131.60 130.04 130.64 3,179,661 -1.25(-0.95%)
Jun 08, 2016 132.37 133.55 131.27 131.90 2,845,234 -0.45(-0.34%)
Jun 07, 2016 134.08 134.31 132.35 132.35 2,917,656 -1.61(-1.20%)
Jun 06, 2016 133.27 134.68 132.86 133.96 2,978,318 +1.19(+0.89%)
Jun 03, 2016 132.94 133.52 131.23 132.78 5,075,852 -3.08(-2.27%)
Jun 02, 2016 136.59 136.75 135.16 135.85 2,646,220 -0.59(-0.43%)
Jun 01, 2016 134.68 136.94 133.06 136.44 3,026,711 +0.42(+0.31%)
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%)
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.