Goldman Sachs Group (NY: GS )

293.05 -3.06 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 169.25 170.24 167.47 169.46 3,688,089 +0.09(+0.05%)
Aug 30, 2016 166.22 169.51 166.44 169.37 2,931,934 +2.50(+1.50%)
Aug 29, 2016 166.60 167.86 166.15 166.87 2,620,945 +0.90(+0.54%)
Aug 26, 2016 166.76 168.07 165.36 165.97 2,402,214 +0.07(+0.04%)
Aug 25, 2016 165.08 166.04 164.61 165.90 1,441,362 +0.60(+0.36%)
Aug 24, 2016 165.78 166.70 164.85 165.30 2,035,311 -0.78(-0.47%)
Aug 23, 2016 167.00 167.85 165.98 166.08 1,965,148 -0.18(-0.11%)
Aug 22, 2016 166.00 166.91 164.89 166.26 1,448,111 +0.03(+0.02%)
Aug 19, 2016 165.36 166.90 164.50 166.23 1,840,878 +0.17(+0.10%)
Aug 18, 2016 165.34 166.56 164.63 166.06 1,750,624 +0.39(+0.24%)
Aug 17, 2016 165.94 166.32 164.74 165.67 2,061,908 +0.02(+0.01%)
Aug 16, 2016 164.99 166.76 164.72 165.65 2,523,774 +0.10(+0.06%)
Aug 15, 2016 163.87 165.84 163.80 165.55 2,221,188 +2.30(+1.41%)
Aug 12, 2016 162.67 163.37 162.07 163.25 1,440,839 -0.61(-0.37%)
Aug 11, 2016 162.20 164.25 161.93 163.86 1,827,689 +1.67(+1.03%)
Aug 10, 2016 163.45 163.60 162.01 162.19 1,656,141 -1.25(-0.76%)
Aug 09, 2016 162.50 164.58 162.50 163.44 1,956,938 +0.61(+0.37%)
Aug 08, 2016 162.10 163.98 162.01 162.83 2,266,612 +0.74(+0.46%)
Aug 05, 2016 159.75 162.13 159.20 162.09 2,676,100 +4.04(+2.56%)
Aug 04, 2016 158.22 158.90 157.41 158.05 2,005,699 -0.29(-0.18%)
Aug 03, 2016 156.45 158.95 156.18 158.34 2,284,670 +2.28(+1.46%)
Aug 02, 2016 157.65 158.46 155.37 156.06 3,182,583 -2.12(-1.34%)
Aug 01, 2016 158.81 159.92 157.93 158.18 2,315,900 -0.63(-0.40%)
Jul 29, 2016 159.51 160.19 158.65 158.81 2,388,194 -1.72(-1.07%)
Jul 28, 2016 160.18 160.96 158.84 160.53 2,047,424 -0.46(-0.29%)
Jul 27, 2016 161.20 162.17 160.41 160.99 2,317,561 -0.17(-0.11%)
Jul 26, 2016 160.68 161.50 159.42 161.16 2,147,846 +0.65(+0.40%)
Jul 25, 2016 159.64 161.33 159.61 160.51 1,956,099 +0.10(+0.06%)
Jul 22, 2016 160.29 160.73 159.86 160.41 1,811,695 +0.36(+0.22%)
Jul 21, 2016 161.71 161.90 159.77 160.05 2,997,187 -1.72(-1.06%)
Jul 20, 2016 162.55 162.89 159.22 161.77 3,547,824 +0.36(+0.22%)
Jul 19, 2016 162.02 164.08 160.73 161.41 5,399,685 -1.92(-1.18%)
Jul 18, 2016 162.36 164.09 162.01 163.33 4,731,637 +1.69(+1.05%)
Jul 15, 2016 162.86 163.14 160.70 161.64 3,078,402 -0.90(-0.55%)
Jul 14, 2016 160.29 163.24 160.01 162.54 5,087,124 +4.62(+2.93%)
Jul 13, 2016 157.00 158.27 156.15 157.92 4,276,310 +1.00(+0.64%)
Jul 12, 2016 154.00 157.25 153.92 156.92 5,119,314 +4.73(+3.11%)
Jul 11, 2016 151.49 152.98 151.38 152.19 3,042,033 +1.81(+1.20%)
Jul 08, 2016 149.36 150.92 147.00 150.38 3,281,405 +3.38(+2.30%)
Jul 07, 2016 146.00 148.09 145.92 147.00 2,578,042 +1.42(+0.98%)
Jul 06, 2016 142.94 145.94 142.62 145.58 2,941,459 +1.13(+0.78%)
Jul 05, 2016 146.72 146.94 143.33 144.45 3,942,834 -3.80(-2.56%)
Jul 01, 2016 148.49 148.25 148.25 148.25 3,096,800 -0.33(-0.22%)
Jun 30, 2016 146.67 148.88 145.37 148.58 4,528,474 +3.08(+2.12%)
Jun 29, 2016 143.60 145.55 142.93 145.50 3,803,412 +3.09(+2.17%)
Jun 28, 2016 142.21 142.62 139.82 142.41 5,040,725 +2.90(+2.08%)
Jun 27, 2016 140.07 141.23 138.20 139.51 7,395,904 -2.35(-1.66%)
Jun 24, 2016 143.03 146.42 140.92 141.86 9,442,225 -10.80(-7.07%)
Jun 23, 2016 150.56 152.80 150.14 152.66 2,939,676 +4.52(+3.05%)
Jun 22, 2016 148.01 150.12 147.99 148.14 2,485,606 -0.21(-0.14%)
Jun 21, 2016 148.50 148.83 147.12 148.35 2,424,723 +0.60(+0.41%)
Jun 20, 2016 148.50 150.50 147.58 147.75 3,337,384 +2.11(+1.45%)
Jun 17, 2016 146.63 148.23 145.46 145.64 4,296,532 -0.99(-0.68%)
Jun 16, 2016 145.00 146.99 143.53 146.63 3,495,834 +0.47(+0.32%)
Jun 15, 2016 147.16 148.70 145.90 146.16 2,980,472 -0.03(-0.02%)
Jun 14, 2016 148.22 149.05 145.45 146.19 5,069,610 -2.44(-1.64%)
Jun 13, 2016 149.00 151.32 148.59 148.63 3,385,673 -1.26(-0.84%)
Jun 10, 2016 151.35 151.66 149.57 149.89 4,335,725 -3.28(-2.14%)
Jun 09, 2016 153.79 154.29 152.46 153.17 2,712,012 -1.47(-0.95%)
Jun 08, 2016 155.20 156.58 153.91 154.64 2,426,771 -0.53(-0.34%)
Jun 07, 2016 157.20 157.47 155.17 155.17 2,488,541 -1.89(-1.20%)
Jun 06, 2016 156.25 157.91 155.77 157.06 2,540,281 +1.39(+0.89%)
Jun 03, 2016 155.86 156.54 153.86 155.67 4,329,320 -3.61(-2.27%)
Jun 02, 2016 160.14 160.33 158.46 159.28 2,257,027 -0.69(-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.