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 (%)
Nov 30, 2017 212.28 218.12 212.22 215.38 7,315,369 +5.46(+2.60%)
Nov 29, 2017 209.82 212.62 209.08 209.92 5,169,222 +2.35(+1.13%)
Nov 28, 2017 204.69 208.08 203.17 207.57 3,703,256 +3.73(+1.83%)
Nov 27, 2017 204.40 205.38 203.57 203.84 2,306,328 -0.73(-0.36%)
Nov 24, 2017 205.84 206.83 204.22 204.57 1,463,200 -0.42(-0.20%)
Nov 22, 2017 206.30 207.17 204.93 204.99 2,511,204 -1.38(-0.67%)
Nov 21, 2017 207.57 207.73 205.95 206.37 2,564,929 -0.09(-0.05%)
Nov 20, 2017 207.02 207.02 205.58 206.46 2,307,415 +0.09(+0.05%)
Nov 17, 2017 207.09 207.28 205.63 206.37 3,259,918 -1.17(-0.56%)
Nov 16, 2017 206.68 208.68 206.52 207.54 2,657,729 +1.53(+0.74%)
Nov 15, 2017 203.72 206.48 202.49 206.01 2,956,750 +0.32(+0.16%)
Nov 14, 2017 207.78 208.84 204.29 205.69 3,459,795 -2.63(-1.26%)
Nov 13, 2017 206.32 208.86 205.62 208.32 2,253,622 +0.10(+0.05%)
Nov 10, 2017 209.55 210.96 208.08 208.21 2,128,719 -0.56(-0.27%)
Nov 09, 2017 207.66 210.13 206.21 208.77 2,448,313 -0.40(-0.19%)
Nov 08, 2017 207.39 210.09 205.96 209.17 2,709,810 +1.25(+0.60%)
Nov 07, 2017 211.47 212.40 207.08 207.92 2,863,882 -3.19(-1.51%)
Nov 06, 2017 211.12 212.05 209.53 211.11 2,012,226 -0.79(-0.37%)
Nov 03, 2017 212.74 213.53 210.85 211.90 2,254,397 -2.15(-1.00%)
Nov 02, 2017 212.15 214.79 211.01 214.05 2,893,016 +2.27(+1.07%)
Nov 01, 2017 211.46 214.50 210.60 211.78 3,424,729 +1.54(+0.73%)
Oct 31, 2017 208.67 211.71 208.63 210.23 3,066,554 +1.38(+0.66%)
Oct 30, 2017 208.17 210.33 207.68 208.85 2,035,100 -0.71(-0.34%)
Oct 27, 2017 208.82 210.17 207.80 209.56 2,435,848 -0.01(-0.00%)
Oct 26, 2017 210.34 211.55 209.41 209.57 2,247,634 +0.01(+0.00%)
Oct 25, 2017 213.42 213.72 208.78 209.56 3,349,799 -2.71(-1.28%)
Oct 24, 2017 211.20 213.50 210.68 212.28 2,635,786 +2.35(+1.12%)
Oct 23, 2017 211.89 212.70 209.28 209.93 2,264,445 -2.25(-1.06%)
Oct 20, 2017 210.64 212.63 208.66 212.18 3,486,432 +4.11(+1.97%)
Oct 19, 2017 208.39 208.92 206.44 208.07 3,126,466 -1.77(-0.84%)
Oct 18, 2017 205.37 210.38 205.37 209.84 4,885,544 +5.15(+2.52%)
Oct 17, 2017 211.93 212.32 203.91 204.69 8,174,221 -5.48(-2.61%)
Oct 16, 2017 206.87 210.47 206.65 210.17 3,417,947 +3.36(+1.63%)
Oct 13, 2017 207.22 207.60 205.34 206.81 2,873,109 -1.10(-0.53%)
Oct 12, 2017 210.10 211.05 207.00 207.91 2,477,424 -2.25(-1.07%)
Oct 11, 2017 209.82 210.86 209.25 210.16 2,509,438 -0.17(-0.08%)
Oct 10, 2017 210.51 211.32 209.56 210.34 2,522,499 -0.17(-0.08%)
Oct 09, 2017 212.55 213.59 209.83 210.51 2,497,297 -2.79(-1.31%)
Oct 06, 2017 213.54 214.22 212.08 213.30 2,763,677 -0.03(-0.02%)
Oct 05, 2017 208.95 213.56 208.19 213.34 4,060,371 +4.99(+2.39%)
Oct 04, 2017 209.49 210.58 208.19 208.35 2,122,480 -1.14(-0.54%)
Oct 03, 2017 209.01 210.43 207.81 209.49 2,319,203 +0.84(+0.40%)
Oct 02, 2017 205.66 209.04 205.57 208.65 2,884,827 +3.00(+1.46%)
Sep 29, 2017 203.76 206.00 203.37 205.65 2,194,103 +1.49(+0.73%)
Sep 28, 2017 203.75 204.79 202.45 204.16 2,447,311 +0.62(+0.30%)
Sep 27, 2017 202.94 204.27 201.94 203.54 3,543,132 +4.18(+2.10%)
Sep 26, 2017 200.16 200.66 198.57 199.36 2,041,509 -0.28(-0.14%)
Sep 25, 2017 200.08 201.03 197.99 199.64 2,608,684 -0.67(-0.33%)
Sep 22, 2017 199.97 200.70 198.44 200.31 2,147,431 -0.23(-0.11%)
Sep 21, 2017 199.32 201.23 198.89 200.53 2,076,814 +1.30(+0.65%)
Sep 20, 2017 198.98 200.84 198.11 199.23 3,093,592 +0.76(+0.38%)
Sep 19, 2017 197.69 199.53 197.10 198.47 2,143,009 +1.20(+0.61%)
Sep 18, 2017 196.20 198.54 195.65 197.27 2,844,694 +2.00(+1.03%)
Sep 15, 2017 196.94 196.99 194.05 195.27 5,035,486 -1.41(-0.72%)
Sep 14, 2017 196.03 197.68 195.99 196.68 2,291,273 +0.25(+0.13%)
Sep 13, 2017 195.29 196.93 194.83 196.43 2,749,069 +0.53(+0.27%)
Sep 12, 2017 192.94 197.41 192.49 195.90 4,319,955 +4.24(+2.21%)
Sep 11, 2017 190.80 192.33 189.87 191.66 3,427,296 +3.34(+1.77%)
Sep 08, 2017 186.85 190.12 186.75 188.32 3,599,572 +1.19(+0.63%)
Sep 07, 2017 189.64 189.71 186.09 187.13 4,145,962 -2.59(-1.37%)
Sep 06, 2017 189.86 191.63 188.67 189.73 4,166,924 +0.91(+0.48%)
Sep 05, 2017 194.08 194.21 188.40 188.82 6,517,962 -7.02(-3.59%)
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.