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, 2016 184.82 189.60 184.62 188.33 7,585,798 +6.47(+3.56%)
Nov 29, 2016 180.34 182.86 180.28 181.86 2,992,659 +1.76(+0.98%)
Nov 28, 2016 179.80 181.30 179.45 180.10 3,823,118 -0.88(-0.49%)
Nov 25, 2016 180.96 182.15 180.65 180.98 2,305,559 -0.80(-0.44%)
Nov 23, 2016 181.77 181.77 181.77 0 +1.03(+0.57%)
Nov 22, 2016 180.96 181.47 179.70 180.75 3,440,463 +0.03(+0.01%)
Nov 21, 2016 181.05 181.24 179.09 180.72 3,340,688 +0.62(+0.35%)
Nov 18, 2016 179.69 181.57 179.56 180.10 4,996,838 +0.62(+0.34%)
Nov 17, 2016 176.59 179.53 176.09 179.48 4,168,291 +2.89(+1.63%)
Nov 16, 2016 177.53 178.15 175.37 176.59 6,156,931 -4.22(-2.33%)
Nov 15, 2016 176.85 180.82 175.66 180.81 5,715,288 +1.72(+0.96%)
Nov 14, 2016 174.79 181.29 174.79 179.09 9,632,184 +4.49(+2.57%)
Nov 11, 2016 169.74 175.52 169.74 174.61 7,346,850 +2.63(+1.53%)
Nov 10, 2016 166.55 175.23 166.10 171.98 13,247,724 +7.05(+4.28%)
Nov 09, 2016 158.39 165.70 157.06 164.93 9,137,331 +9.17(+5.89%)
Nov 08, 2016 154.21 156.41 152.79 155.75 3,090,385 +0.38(+0.24%)
Nov 07, 2016 153.25 155.40 153.25 155.38 3,899,197 +4.76(+3.16%)
Nov 04, 2016 150.97 151.83 149.60 150.62 2,156,648 -0.25(-0.16%)
Nov 03, 2016 151.35 152.37 150.87 150.87 2,304,142 -0.32(-0.21%)
Nov 02, 2016 151.60 151.95 150.75 151.18 2,458,140 -1.27(-0.83%)
Nov 01, 2016 153.25 153.41 151.21 152.45 3,387,903 -0.15(-0.10%)
Oct 31, 2016 152.12 152.83 151.74 152.60 2,135,261 +0.94(+0.62%)
Oct 28, 2016 152.84 152.84 150.22 151.66 2,385,935 -0.52(-0.34%)
Oct 27, 2016 152.56 153.13 151.18 152.19 3,529,598 +0.58(+0.38%)
Oct 26, 2016 149.65 152.31 148.91 151.60 2,959,446 +1.30(+0.87%)
Oct 25, 2016 149.87 150.65 149.52 150.30 2,830,382 +0.37(+0.25%)
Oct 24, 2016 150.26 150.51 149.27 149.93 2,269,545 +0.38(+0.26%)
Oct 21, 2016 147.98 149.75 147.70 149.55 2,341,115 +0.14(+0.09%)
Oct 20, 2016 148.97 150.51 148.80 149.41 2,886,254 +0.00(+0.00%)
Oct 19, 2016 148.44 150.41 148.27 149.41 4,293,564 +1.61(+1.09%)
Oct 18, 2016 147.27 148.52 146.49 147.80 5,235,452 +3.11(+2.15%)
Oct 17, 2016 145.98 146.64 144.22 144.69 3,573,018 -1.30(-0.89%)
Oct 14, 2016 146.92 148.07 144.79 146.00 6,169,689 +2.65(+1.85%)
Oct 13, 2016 143.50 143.52 141.71 143.34 3,169,106 -1.61(-1.11%)
Oct 12, 2016 144.73 145.54 144.09 144.95 2,808,767 +0.22(+0.15%)
Oct 11, 2016 145.41 146.22 143.76 144.73 3,130,132 -1.71(-1.17%)
Oct 10, 2016 146.00 147.05 145.63 146.44 2,957,345 +1.04(+0.71%)
Oct 07, 2016 143.41 145.52 142.33 145.40 3,959,762 +2.29(+1.60%)
Oct 06, 2016 143.13 143.23 141.12 143.11 3,338,361 +0.64(+0.45%)
Oct 05, 2016 139.83 142.61 139.56 142.47 2,976,283 +3.54(+2.55%)
Oct 04, 2016 138.05 140.54 138.04 138.93 2,884,475 +1.03(+0.74%)
Oct 03, 2016 137.42 138.46 137.20 137.90 2,852,904 -0.17(-0.12%)
Sep 30, 2016 136.94 139.05 135.10 138.07 5,247,994 +1.99(+1.46%)
Sep 29, 2016 139.88 140.38 135.08 136.09 4,357,893 -3.85(-2.75%)
Sep 28, 2016 139.85 140.23 138.43 139.94 1,952,565 +0.48(+0.34%)
Sep 27, 2016 137.60 139.94 136.83 139.46 3,039,554 +1.21(+0.87%)
Sep 26, 2016 140.27 140.39 137.84 138.25 3,237,890 -3.12(-2.21%)
Sep 23, 2016 143.62 143.92 141.31 141.38 3,995,898 -2.47(-1.72%)
Sep 22, 2016 144.22 144.98 143.58 143.85 2,882,200 +0.85(+0.59%)
Sep 21, 2016 143.34 144.08 142.06 143.01 2,725,600 +0.48(+0.34%)
Sep 20, 2016 143.56 144.08 142.46 142.53 1,790,710 +0.22(+0.16%)
Sep 19, 2016 143.27 144.10 141.85 142.31 2,371,881 +0.18(+0.13%)
Sep 16, 2016 143.71 143.88 141.79 142.12 5,296,738 -1.78(-1.24%)
Sep 15, 2016 141.94 144.49 141.92 143.91 1,946,019 +1.64(+1.16%)
Sep 14, 2016 142.98 143.72 141.77 142.26 2,330,953 -0.72(-0.50%)
Sep 13, 2016 144.30 145.52 142.45 142.98 3,256,588 -3.48(-2.37%)
Sep 12, 2016 142.99 146.98 142.33 146.46 3,092,687 +2.13(+1.48%)
Sep 09, 2016 146.26 147.62 144.27 144.32 3,984,881 -2.65(-1.80%)
Sep 08, 2016 144.99 147.16 144.44 146.97 3,540,900 +1.70(+1.17%)
Sep 07, 2016 144.44 145.73 144.39 145.27 1,850,497 +0.29(+0.20%)
Sep 06, 2016 144.45 145.37 143.38 144.98 2,376,792 +0.13(+0.09%)
Sep 02, 2016 144.28 144.85 144.85 144.85 2,041,058 +0.57(+0.40%)
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.