Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 143.20 144.04 141.70 143.38 4,358,909 +0.08(+0.05%)
Aug 30, 2016 140.64 143.42 140.83 143.31 3,465,218 +2.67(+1.90%)
Aug 29, 2016 140.41 141.47 140.03 140.64 3,109,776 +0.76(+0.54%)
Aug 26, 2016 140.55 141.65 139.37 139.88 2,850,250 +0.06(+0.04%)
Aug 25, 2016 139.13 139.94 138.74 139.82 1,710,190 +0.51(+0.36%)
Aug 24, 2016 139.72 140.50 138.94 139.32 2,414,916 -0.66(-0.47%)
Aug 23, 2016 140.75 141.47 139.89 139.97 2,331,667 -0.15(-0.11%)
Aug 22, 2016 139.91 140.67 138.97 140.12 1,718,197 +0.03(+0.02%)
Aug 19, 2016 139.37 140.66 138.64 140.10 2,184,219 +0.14(+0.10%)
Aug 18, 2016 139.35 140.38 138.75 139.96 2,077,132 +0.33(+0.24%)
Aug 17, 2016 139.86 140.18 138.84 139.63 2,446,474 +0.02(+0.01%)
Aug 16, 2016 139.06 140.55 138.83 139.61 2,994,482 +0.08(+0.06%)
Aug 15, 2016 138.11 139.77 138.05 139.53 2,635,461 +1.94(+1.41%)
Aug 12, 2016 137.10 137.69 136.59 137.59 1,709,569 -0.52(-0.37%)
Aug 11, 2016 136.70 138.43 136.48 138.10 2,168,570 +1.41(+1.03%)
Aug 10, 2016 137.76 137.88 136.54 136.69 1,965,027 -1.05(-0.77%)
Aug 09, 2016 136.96 138.71 136.96 137.75 2,321,926 +0.51(+0.38%)
Aug 08, 2016 136.62 138.20 136.54 137.23 2,689,357 +0.62(+0.46%)
Aug 05, 2016 134.64 136.64 134.18 136.61 3,175,218 +3.41(+2.56%)
Aug 04, 2016 133.35 133.92 132.67 133.21 2,379,781 -0.24(-0.18%)
Aug 03, 2016 131.86 133.96 131.63 133.45 2,710,783 +1.92(+1.46%)
Aug 02, 2016 132.87 133.55 130.95 131.53 3,776,165 -1.79(-1.34%)
Aug 01, 2016 133.85 134.78 133.10 133.31 2,747,838 -0.53(-0.40%)
Jul 29, 2016 134.44 135.01 133.71 133.85 2,833,615 -1.45(-1.07%)
Jul 28, 2016 135.00 135.66 133.87 135.30 2,429,288 -0.39(-0.29%)
Jul 27, 2016 135.86 136.68 135.19 135.68 2,749,808 -0.14(-0.11%)
Jul 26, 2016 135.42 136.11 134.36 135.83 2,548,440 +0.55(+0.41%)
Jul 25, 2016 134.55 135.97 134.52 135.28 2,320,930 +0.08(+0.06%)
Jul 22, 2016 135.09 135.47 134.73 135.19 2,149,593 +0.30(+0.23%)
Jul 21, 2016 136.29 136.45 134.66 134.89 3,556,191 -1.45(-1.06%)
Jul 20, 2016 137.00 137.28 134.19 136.34 4,209,528 +0.30(+0.22%)
Jul 19, 2016 136.55 138.29 135.47 136.04 6,406,779 -1.62(-1.18%)
Jul 18, 2016 136.84 138.30 136.54 137.66 5,614,133 +1.43(+1.05%)
Jul 15, 2016 137.26 137.50 135.44 136.23 3,652,554 -0.76(-0.55%)
Jul 14, 2016 135.09 137.58 134.86 136.99 6,035,922 +3.89(+2.93%)
Jul 13, 2016 132.32 133.39 131.60 133.10 5,073,883 +0.84(+0.64%)
Jul 12, 2016 129.79 132.53 129.72 132.25 6,074,116 +3.99(+3.11%)
Jul 11, 2016 127.68 128.93 127.58 128.27 3,609,401 +1.53(+1.20%)
Jul 08, 2016 125.88 127.20 123.89 126.74 3,893,419 +2.85(+2.30%)
Jul 07, 2016 123.05 124.81 122.98 123.89 3,058,872 +1.20(+0.98%)
Jul 06, 2016 120.47 123.00 120.20 122.70 3,490,069 +0.95(+0.78%)
Jul 05, 2016 123.66 123.84 120.80 121.74 4,678,211 -3.20(-2.56%)
Jul 01, 2016 125.15 124.95 124.95 124.95 3,674,383 -0.28(-0.22%)
Jun 30, 2016 123.61 125.48 122.52 125.22 5,373,078 +2.59(+2.12%)
Jun 29, 2016 121.03 122.67 120.46 122.63 4,512,785 +2.61(+2.17%)
Jun 28, 2016 119.86 120.20 117.84 120.02 5,980,869 +2.44(+2.08%)
Jun 27, 2016 118.05 119.03 116.48 117.58 8,775,312 -1.98(-1.66%)
Jun 24, 2016 120.55 123.40 118.77 119.56 11,203,292 -9.10(-7.07%)
Jun 23, 2016 126.89 128.78 126.54 128.66 3,487,954 +3.81(+3.05%)
Jun 22, 2016 124.74 126.52 124.73 124.85 2,949,195 -0.18(-0.14%)
Jun 21, 2016 125.16 125.44 123.99 125.03 2,876,957 +0.51(+0.41%)
Jun 20, 2016 125.16 126.84 124.38 124.53 3,959,838 +1.78(+1.45%)
Jun 17, 2016 123.58 124.93 122.59 122.75 5,097,877 -0.83(-0.67%)
Jun 16, 2016 122.21 123.88 120.97 123.58 4,147,841 +0.40(+0.32%)
Jun 15, 2016 124.03 125.33 122.97 123.19 3,536,359 -0.02(-0.02%)
Jun 14, 2016 124.92 125.62 122.59 123.21 6,015,142 -2.06(-1.64%)
Jun 13, 2016 125.58 127.53 125.23 125.27 4,017,134 -1.06(-0.84%)
Jun 10, 2016 127.56 127.82 126.06 126.33 5,144,380 -2.76(-2.14%)
Jun 09, 2016 129.62 130.04 128.50 129.09 3,217,828 -1.24(-0.95%)
Jun 08, 2016 130.80 131.97 129.72 130.33 2,879,387 -0.45(-0.34%)
Jun 07, 2016 132.49 132.72 130.78 130.78 2,952,678 -1.59(-1.20%)
Jun 06, 2016 131.69 133.09 131.28 132.37 3,014,068 +1.17(+0.89%)
Jun 03, 2016 131.36 131.93 129.67 131.20 5,136,780 -3.04(-2.27%)
Jun 02, 2016 134.97 135.13 133.55 134.24 2,677,984 -0.58(-0.43%)
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.