Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 157.48 157.65 155.52 155.52 2,593,712 -2.52(-1.60%)
Mar 30, 2015 156.57 158.85 156.57 158.04 2,905,429 +2.45(+1.57%)
Mar 27, 2015 154.87 155.94 154.11 155.59 1,860,802 +0.68(+0.44%)
Mar 26, 2015 154.32 155.52 153.08 154.91 2,873,047 -0.09(-0.06%)
Mar 25, 2015 158.09 158.22 155.01 155.01 3,072,353 -3.25(-2.05%)
Mar 24, 2015 158.80 159.28 158.16 158.26 2,174,542 -0.56(-0.35%)
Mar 23, 2015 159.90 160.71 158.82 158.82 1,922,411 -0.97(-0.61%)
Mar 20, 2015 157.59 160.44 157.12 159.79 4,198,640 +2.62(+1.66%)
Mar 19, 2015 158.65 158.65 156.44 157.17 2,534,571 -1.94(-1.22%)
Mar 18, 2015 156.93 159.71 156.54 159.12 3,372,330 +1.45(+0.92%)
Mar 17, 2015 158.00 158.22 156.21 157.67 2,276,196 -1.10(-0.69%)
Mar 16, 2015 157.23 159.26 157.12 158.77 2,571,627 +2.12(+1.35%)
Mar 13, 2015 156.26 156.98 154.02 156.65 3,740,939 -0.51(-0.32%)
Mar 12, 2015 153.84 157.20 153.84 157.16 3,764,499 +4.77(+3.13%)
Mar 11, 2015 151.66 153.76 151.41 152.38 2,535,894 +1.22(+0.80%)
Mar 10, 2015 153.55 154.00 151.17 151.17 3,345,900 -4.32(-2.78%)
Mar 09, 2015 154.96 156.20 154.36 155.49 2,699,746 +0.84(+0.55%)
Mar 06, 2015 155.20 158.36 154.37 154.64 4,959,919 -2.62(-1.67%)
Mar 05, 2015 157.31 157.79 156.43 157.26 1,601,994 +0.34(+0.22%)
Mar 04, 2015 157.49 157.88 156.35 156.93 1,972,074 -1.32(-0.84%)
Mar 03, 2015 157.78 159.57 157.67 158.25 1,797,970 -0.43(-0.27%)
Mar 02, 2015 157.20 158.79 157.02 158.68 2,005,652 +1.66(+1.05%)
Feb 27, 2015 158.18 159.27 157.02 157.02 3,109,148 -1.99(-1.25%)
Feb 26, 2015 157.62 159.24 157.20 159.02 2,953,966 +0.89(+0.56%)
Feb 25, 2015 157.99 158.73 157.09 158.12 3,365,429 -0.41(-0.26%)
Feb 24, 2015 156.73 159.41 156.44 158.54 3,185,483 +1.58(+1.00%)
Feb 23, 2015 157.32 157.32 156.10 156.96 2,019,721 -0.99(-0.63%)
Feb 20, 2015 155.34 158.06 154.27 157.95 2,809,407 +1.98(+1.27%)
Feb 19, 2015 154.79 156.58 154.46 155.97 1,782,767 +0.36(+0.23%)
Feb 18, 2015 156.33 156.74 154.91 155.61 2,243,319 -1.11(-0.71%)
Feb 17, 2015 155.70 157.23 155.31 156.72 2,574,437 +0.84(+0.54%)
Feb 13, 2015 156.60 155.88 155.88 155.88 3,298,376 -0.64(-0.41%)
Feb 12, 2015 155.26 156.71 154.56 156.53 3,711,180 +1.76(+1.14%)
Feb 11, 2015 151.81 155.21 151.55 154.77 4,945,967 +2.55(+1.67%)
Feb 10, 2015 151.22 152.42 150.40 152.22 3,099,453 +1.93(+1.28%)
Feb 09, 2015 149.85 150.89 149.41 150.29 2,910,228 -1.00(-0.66%)
Feb 06, 2015 150.15 152.27 149.40 151.29 3,941,578 +2.19(+1.47%)
Feb 05, 2015 148.00 149.78 147.82 149.09 2,941,064 +1.64(+1.11%)
Feb 04, 2015 147.40 149.04 147.25 147.45 3,597,892 -1.20(-0.81%)
Feb 03, 2015 145.17 148.85 145.09 148.66 4,566,785 +3.92(+2.71%)
Feb 02, 2015 142.68 144.83 142.07 144.74 3,599,308 +2.54(+1.79%)
Jan 30, 2015 143.62 144.90 142.12 142.20 3,682,686 -2.95(-2.03%)
Jan 29, 2015 142.83 145.41 142.74 145.15 2,934,875 +2.43(+1.70%)
Jan 28, 2015 146.59 146.78 142.66 142.73 3,657,723 -2.84(-1.95%)
Jan 27, 2015 146.18 147.34 145.41 145.56 4,043,011 -3.24(-2.18%)
Jan 26, 2015 147.40 149.28 146.86 148.81 3,317,872 -0.06(-0.04%)
Jan 23, 2015 149.64 150.92 148.81 148.86 3,787,457 -1.28(-0.85%)
Jan 22, 2015 147.48 150.59 146.19 150.14 7,551,380 +4.03(+2.76%)
Jan 21, 2015 143.96 147.13 142.54 146.11 4,530,710 +1.25(+0.87%)
Jan 20, 2015 146.45 147.08 143.70 144.85 4,373,854 -1.32(-0.90%)
Jan 16, 2015 145.76 148.54 143.56 146.17 6,212,772 -1.04(-0.71%)
Jan 15, 2015 148.65 149.78 146.40 147.21 3,813,009 -1.44(-0.97%)
Jan 14, 2015 149.43 150.53 146.89 148.65 6,205,423 -3.88(-2.54%)
Jan 13, 2015 153.88 156.19 151.24 152.53 3,328,375 -0.11(-0.08%)
Jan 12, 2015 154.53 154.67 151.85 152.64 2,522,128 -1.88(-1.22%)
Jan 09, 2015 157.10 157.79 154.20 154.52 2,401,494 -2.41(-1.53%)
Jan 08, 2015 156.17 157.38 156.09 156.93 2,368,210 +2.47(+1.60%)
Jan 07, 2015 154.11 155.05 153.22 154.46 2,299,363 +2.27(+1.49%)
Jan 06, 2015 155.30 155.60 151.70 152.19 4,159,537 -3.14(-2.02%)
Jan 05, 2015 159.23 160.04 154.63 155.34 4,142,543 -5.01(-3.12%)
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.