Skip to main content

Goldman Sachs Group (NY: GS )

484.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 132.57 135.03 131.85 135.01 5,849,197 +3.76(+2.87%)
Jan 28, 2016 129.53 132.07 127.46 131.25 5,136,750 +2.79(+2.17%)
Jan 27, 2016 128.35 132.39 128.01 128.46 6,165,551 -0.61(-0.47%)
Jan 26, 2016 126.28 130.44 126.34 129.07 6,267,773 +2.78(+2.20%)
Jan 25, 2016 130.70 130.81 126.28 126.28 6,037,234 -4.80(-3.66%)
Jan 22, 2016 129.18 131.19 128.57 131.08 6,681,933 +4.35(+3.43%)
Jan 21, 2016 128.66 129.66 126.60 126.73 6,863,623 -1.75(-1.37%)
Jan 20, 2016 128.77 131.15 126.73 128.48 11,210,610 -2.57(-1.96%)
Jan 19, 2016 131.66 132.67 129.76 131.05 6,996,639 +1.01(+0.78%)
Jan 15, 2016 130.95 130.04 130.04 130.04 7,463,874 -4.83(-3.58%)
Jan 14, 2016 133.96 135.80 131.00 134.87 5,110,177 +2.01(+1.51%)
Jan 13, 2016 139.10 139.64 131.97 132.86 6,284,910 -5.62(-4.06%)
Jan 12, 2016 139.46 140.51 136.46 138.48 5,314,725 -0.02(-0.01%)
Jan 11, 2016 137.88 139.10 136.50 138.49 5,248,859 +1.50(+1.09%)
Jan 08, 2016 139.34 140.74 136.74 137.00 5,899,332 -0.57(-0.41%)
Jan 07, 2016 139.28 141.64 136.71 137.56 6,802,778 -4.36(-3.07%)
Jan 06, 2016 143.16 143.75 141.31 141.93 6,627,347 -3.55(-2.44%)
Jan 05, 2016 147.67 148.33 144.50 145.48 5,407,652 -2.55(-1.72%)
Jan 04, 2016 146.90 148.07 145.20 148.03 4,446,612 -2.58(-1.72%)
Dec 31, 2015 151.39 150.61 150.61 150.61 2,122,774 -1.49(-0.98%)
Dec 30, 2015 153.16 153.37 151.96 152.10 1,812,174 -1.27(-0.83%)
Dec 29, 2015 152.77 153.91 152.51 153.37 2,212,458 +1.60(+1.05%)
Dec 28, 2015 151.90 152.03 150.28 151.77 2,062,258 -0.71(-0.47%)
Dec 24, 2015 152.31 152.48 152.48 152.48 1,325,432 -0.40(-0.26%)
Dec 23, 2015 151.00 152.92 150.80 152.88 2,833,524 +2.42(+1.61%)
Dec 22, 2015 149.50 151.00 147.95 150.46 2,766,840 +1.92(+1.29%)
Dec 21, 2015 148.33 148.87 146.93 148.54 2,958,957 +1.89(+1.29%)
Dec 18, 2015 151.42 152.00 146.56 146.65 8,066,535 -5.95(-3.90%)
Dec 17, 2015 156.17 157.01 152.60 152.60 3,359,055 -3.01(-1.93%)
Dec 16, 2015 153.77 156.17 151.82 155.61 3,818,163 +3.51(+2.31%)
Dec 15, 2015 149.56 153.16 149.46 152.10 4,067,058 +4.69(+3.18%)
Dec 14, 2015 147.63 149.27 144.48 147.41 6,104,180 -0.13(-0.09%)
Dec 11, 2015 150.15 150.51 146.63 147.54 4,487,584 -4.64(-3.05%)
Dec 10, 2015 151.25 153.70 150.68 152.18 2,643,279 +1.17(+0.77%)
Dec 09, 2015 152.10 154.47 150.27 151.01 4,675,002 -1.85(-1.21%)
Dec 08, 2015 153.69 154.15 151.96 152.86 3,187,337 -2.15(-1.39%)
Dec 07, 2015 158.77 158.87 154.60 155.00 4,188,137 -3.76(-2.37%)
Dec 04, 2015 155.10 159.29 154.39 158.76 4,208,972 +4.00(+2.59%)
Dec 03, 2015 159.32 160.15 154.37 154.76 4,306,316 -4.23(-2.66%)
Dec 02, 2015 161.53 161.98 158.61 158.99 2,174,554 -2.35(-1.46%)
Dec 01, 2015 159.79 161.41 158.78 161.34 4,955,814 +2.55(+1.60%)
Nov 30, 2015 159.19 159.68 158.14 158.79 4,081,750 +0.17(+0.11%)
Nov 27, 2015 157.53 159.22 157.27 158.62 1,312,113 +1.10(+0.70%)
Nov 25, 2015 157.39 157.52 157.52 157.52 1,795,869 +0.40(+0.25%)
Nov 24, 2015 156.58 158.06 155.37 157.12 3,212,198 -0.43(-0.27%)
Nov 23, 2015 159.31 159.47 157.00 157.56 3,207,986 -1.90(-1.19%)
Nov 20, 2015 160.73 161.14 159.16 159.46 3,520,807 -1.30(-0.81%)
Nov 19, 2015 161.41 161.74 159.62 160.75 2,204,323 -0.53(-0.33%)
Nov 18, 2015 159.11 161.60 159.07 161.28 3,014,296 +2.57(+1.62%)
Nov 17, 2015 160.46 160.73 158.50 158.71 2,141,965 -1.32(-0.83%)
Nov 16, 2015 158.22 160.03 156.57 160.03 5,547,692 +1.47(+0.93%)
Nov 13, 2015 160.42 161.05 158.28 158.56 2,982,657 -1.98(-1.23%)
Nov 12, 2015 163.39 163.39 160.11 160.54 3,802,632 -3.85(-2.34%)
Nov 11, 2015 165.14 165.67 163.84 164.39 1,976,415 -0.35(-0.21%)
Nov 10, 2015 163.71 165.08 162.62 164.74 2,578,574 +0.87(+0.53%)
Nov 09, 2015 165.76 166.48 163.50 163.86 3,124,351 -2.01(-1.21%)
Nov 06, 2015 163.23 166.12 163.15 165.87 5,128,271 +5.96(+3.72%)
Nov 05, 2015 160.35 160.96 159.06 159.91 2,625,197 +0.31(+0.19%)
Nov 04, 2015 159.06 160.64 158.49 159.61 2,610,505 +0.80(+0.50%)
Nov 03, 2015 157.61 159.79 157.44 158.81 2,933,704 +0.84(+0.53%)
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.