Goldman Sachs Group (NY: GS )

385.19 +3.98 (+1.04%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 150.57 151.46 148.99 150.76 4,145,512 +0.08(+0.05%)
Aug 30, 2016 147.88 150.81 148.08 150.68 3,295,573 +2.80(+1.89%)
Aug 29, 2016 147.64 148.76 147.24 147.88 2,957,533 +0.80(+0.54%)
Aug 26, 2016 147.78 148.94 146.54 147.08 2,710,712 +0.06(+0.04%)
Aug 25, 2016 146.29 147.14 145.88 147.02 1,626,465 +0.53(+0.36%)
Aug 24, 2016 146.91 147.73 146.09 146.49 2,296,691 -0.69(-0.47%)
Aug 23, 2016 147.99 148.75 147.09 147.18 2,217,517 -0.16(-0.11%)
Aug 22, 2016 147.11 147.91 146.12 147.34 1,634,081 +0.03(+0.02%)
Aug 19, 2016 146.54 147.91 145.78 147.31 2,077,288 +0.15(+0.10%)
Aug 18, 2016 146.52 147.60 145.89 147.16 1,975,443 +0.34(+0.23%)
Aug 17, 2016 147.06 147.39 145.99 146.82 2,326,703 +0.02(+0.01%)
Aug 16, 2016 146.21 147.78 145.97 146.80 2,847,883 +0.09(+0.06%)
Aug 15, 2016 145.22 146.97 145.16 146.71 2,506,438 +2.04(+1.41%)
Aug 12, 2016 144.16 144.78 143.62 144.67 1,625,875 -0.54(-0.37%)
Aug 11, 2016 143.74 145.56 143.50 145.21 2,062,405 +1.48(+1.03%)
Aug 10, 2016 144.85 144.98 143.57 143.73 1,868,827 -1.11(-0.76%)
Aug 09, 2016 144.01 145.85 144.01 144.84 2,208,253 +0.54(+0.37%)
Aug 08, 2016 143.65 145.32 143.57 144.30 2,557,696 +0.66(+0.46%)
Aug 05, 2016 141.57 143.68 141.08 143.64 3,019,771 +3.58(+2.56%)
Aug 04, 2016 140.21 140.82 139.50 140.06 2,263,276 -0.26(-0.18%)
Aug 03, 2016 138.65 140.86 138.41 140.32 2,578,073 +2.02(+1.46%)
Aug 02, 2016 139.71 140.43 137.69 138.30 3,591,298 -1.88(-1.34%)
Aug 01, 2016 140.74 141.72 139.96 140.18 2,613,314 -0.56(-0.40%)
Jul 29, 2016 141.36 141.96 140.59 140.74 2,694,892 -1.53(-1.07%)
Jul 28, 2016 141.95 142.64 140.76 142.26 2,310,359 -0.41(-0.29%)
Jul 27, 2016 142.85 143.71 142.15 142.67 2,615,188 -0.15(-0.11%)
Jul 26, 2016 142.39 143.12 141.28 142.82 2,423,678 +0.58(+0.40%)
Jul 25, 2016 141.47 142.97 141.44 142.24 2,207,306 +0.09(+0.06%)
Jul 22, 2016 142.05 142.44 141.67 142.15 2,044,357 +0.32(+0.22%)
Jul 21, 2016 143.31 143.47 141.59 141.84 3,382,093 -1.52(-1.06%)
Jul 20, 2016 144.05 144.35 141.10 143.36 4,003,444 +0.32(+0.22%)
Jul 19, 2016 143.58 145.41 142.44 143.04 6,093,126 -1.70(-1.18%)
Jul 18, 2016 143.88 145.41 143.57 144.74 5,339,286 +1.50(+1.05%)
Jul 15, 2016 144.32 144.57 142.41 143.24 3,473,738 -0.80(-0.55%)
Jul 14, 2016 142.05 144.66 141.80 144.04 5,740,426 +4.09(+2.93%)
Jul 13, 2016 139.13 140.26 138.38 139.95 4,825,485 +0.89(+0.64%)
Jul 12, 2016 136.47 139.35 136.40 139.06 5,776,749 +4.19(+3.11%)
Jul 11, 2016 134.25 135.57 134.15 134.87 3,432,698 +1.60(+1.20%)
Jul 08, 2016 132.36 133.74 130.27 133.27 3,702,811 +3.00(+2.30%)
Jul 07, 2016 129.38 131.24 129.31 130.27 2,909,121 +1.26(+0.98%)
Jul 06, 2016 126.67 129.33 126.39 129.01 3,319,208 +1.00(+0.78%)
Jul 05, 2016 130.02 130.22 127.02 128.01 4,449,183 -3.37(-2.56%)
Jul 01, 2016 131.59 131.38 131.38 131.38 3,494,499 -0.29(-0.22%)
Jun 30, 2016 129.98 131.94 128.83 131.67 5,110,032 +2.73(+2.12%)
Jun 29, 2016 127.26 128.99 126.66 128.94 4,291,856 +2.74(+2.17%)
Jun 28, 2016 126.03 126.38 123.91 126.20 5,688,068 +2.57(+2.08%)
Jun 27, 2016 124.13 125.16 122.47 123.63 8,345,705 -2.08(-1.66%)
Jun 24, 2016 126.75 129.76 124.88 125.72 10,654,820 -9.57(-7.07%)
Jun 23, 2016 133.43 135.41 133.05 135.29 3,317,197 +4.00(+3.05%)
Jun 22, 2016 131.16 133.03 131.15 131.28 2,804,814 -0.19(-0.14%)
Jun 21, 2016 131.60 131.89 130.38 131.47 2,736,112 +0.53(+0.41%)
Jun 20, 2016 131.60 133.37 130.78 130.94 3,765,979 +1.87(+1.45%)
Jun 17, 2016 129.94 131.36 128.91 129.06 4,848,304 -0.88(-0.67%)
Jun 16, 2016 128.50 130.26 127.19 129.94 3,944,778 +0.42(+0.32%)
Jun 15, 2016 130.41 131.78 129.30 129.53 3,363,232 -0.03(-0.02%)
Jun 14, 2016 131.35 132.09 128.90 129.55 5,720,662 -2.16(-1.64%)
Jun 13, 2016 132.04 134.09 131.68 131.72 3,820,470 -1.12(-0.84%)
Jun 10, 2016 134.12 134.40 132.55 132.83 4,892,530 -2.91(-2.14%)
Jun 09, 2016 136.29 136.73 135.11 135.74 3,060,295 -1.30(-0.95%)
Jun 08, 2016 137.54 138.76 136.39 137.04 2,738,423 -0.47(-0.34%)
Jun 07, 2016 139.31 139.55 137.51 137.51 2,808,126 -1.67(-1.20%)
Jun 06, 2016 138.47 139.94 138.04 139.19 2,866,510 +1.23(+0.89%)
Jun 03, 2016 138.12 138.72 136.35 137.95 4,885,302 -3.20(-2.27%)
Jun 02, 2016 141.91 142.08 140.43 141.15 2,546,880 -0.61(-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.