Goldman Sachs Group (NY: GS )

383.81 -2.34 (-0.61%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 201.11 202.23 200.51 201.55 2,487,283 +1.19(+0.59%)
Aug 30, 2017 198.41 201.98 198.26 200.36 2,675,794 +2.22(+1.12%)
Aug 29, 2017 195.72 198.30 194.35 198.15 2,629,599 +0.32(+0.16%)
Aug 28, 2017 200.12 200.28 196.48 197.82 2,942,123 -1.90(-0.95%)
Aug 25, 2017 201.91 199.42 199.72 2,486,716 -0.47(-0.23%)
Aug 24, 2017 200.89 201.61 199.83 200.19 2,520,748 +0.22(+0.11%)
Aug 23, 2017 199.21 201.83 198.70 199.97 2,859,567 -0.75(-0.38%)
Aug 22, 2017 199.18 200.90 198.70 200.72 2,251,390 +2.50(+1.26%)
Aug 21, 2017 199.66 199.66 196.80 198.22 2,453,850 -1.22(-0.61%)
Aug 18, 2017 198.22 201.18 198.00 199.44 3,507,977 +0.66(+0.33%)
Aug 17, 2017 201.44 202.88 198.50 198.78 3,854,265 -3.76(-1.86%)
Aug 16, 2017 204.92 205.60 202.00 202.54 2,666,410 -1.78(-0.87%)
Aug 15, 2017 206.10 207.03 204.24 204.32 2,079,667 +0.21(+0.10%)
Aug 14, 2017 203.23 206.33 203.16 204.12 2,523,637 +2.88(+1.43%)
Aug 11, 2017 202.06 203.50 199.89 201.23 3,293,307 -1.21(-0.60%)
Aug 10, 2017 205.60 206.00 202.41 202.44 3,702,868 -4.95(-2.39%)
Aug 09, 2017 206.77 207.82 205.64 207.39 2,863,955 -0.93(-0.45%)
Aug 08, 2017 208.64 211.72 208.01 208.32 3,700,394 -0.78(-0.37%)
Aug 07, 2017 206.31 209.29 205.85 209.11 4,243,614 +2.81(+1.36%)
Aug 04, 2017 202.94 206.30 202.05 206.30 3,787,583 +5.21(+2.59%)
Aug 03, 2017 202.89 203.56 201.07 201.09 2,346,212 -2.05(-1.01%)
Aug 02, 2017 203.25 204.45 202.51 203.14 2,075,442 -0.66(-0.32%)
Aug 01, 2017 203.87 205.25 203.63 203.79 3,326,342 +1.50(+0.74%)
Jul 31, 2017 201.05 202.44 200.25 202.29 2,227,350 +1.54(+0.77%)
Jul 28, 2017 199.10 200.80 198.28 200.75 2,766,030 +1.91(+0.96%)
Jul 27, 2017 199.16 199.94 197.89 198.84 3,132,777 -0.69(-0.35%)
Jul 26, 2017 199.71 200.87 199.19 199.53 3,110,469 +0.60(+0.30%)
Jul 25, 2017 197.81 200.09 197.67 198.93 3,909,027 +3.05(+1.56%)
Jul 24, 2017 196.56 197.26 195.71 195.87 3,528,199 -1.80(-0.91%)
Jul 21, 2017 199.20 199.58 196.84 197.67 3,839,130 -1.90(-0.95%)
Jul 20, 2017 201.78 198.95 199.57 3,895,769 -0.51(-0.26%)
Jul 19, 2017 200.12 201.28 199.01 200.08 5,440,353 -0.40(-0.20%)
Jul 18, 2017 204.24 206.81 199.99 200.48 7,128,447 -5.34(-2.60%)
Jul 17, 2017 205.34 206.16 203.98 205.82 2,839,256 +0.59(+0.29%)
Jul 14, 2017 203.99 206.13 202.09 205.23 4,125,344 -1.62(-0.78%)
Jul 13, 2017 204.14 207.06 203.75 206.84 3,177,018 +2.70(+1.32%)
Jul 12, 2017 203.25 205.60 202.96 204.14 2,859,537 +0.39(+0.19%)
Jul 11, 2017 202.93 204.65 201.70 203.75 3,055,068 +1.00(+0.49%)
Jul 10, 2017 201.34 204.10 201.06 202.75 2,625,712 +0.50(+0.25%)
Jul 07, 2017 204.90 205.13 201.47 202.25 3,004,755 -1.27(-0.62%)
Jul 06, 2017 204.66 206.54 202.22 203.51 3,426,834 -1.21(-0.59%)
Jul 05, 2017 205.03 205.51 202.22 204.72 3,087,708 +0.68(+0.33%)
Jul 03, 2017 201.51 205.65 200.58 204.04 3,170,727 +4.83(+2.42%)
Jun 30, 2017 202.27 202.94 198.89 199.21 3,512,656 -2.25(-1.12%)
Jun 29, 2017 205.02 205.40 200.23 201.47 5,638,614 +1.07(+0.53%)
Jun 28, 2017 199.19 201.66 198.18 200.40 3,876,385 +2.64(+1.33%)
Jun 27, 2017 199.16 199.67 197.11 197.76 3,229,192 -0.14(-0.07%)
Jun 26, 2017 195.94 199.28 195.44 197.90 2,884,349 +2.92(+1.50%)
Jun 23, 2017 197.96 198.13 194.33 194.99 4,955,344 -2.32(-1.17%)
Jun 22, 2017 198.80 199.21 196.87 197.30 3,724,513 -2.44(-1.22%)
Jun 21, 2017 201.58 201.93 199.24 199.74 3,357,008 -2.34(-1.16%)
Jun 20, 2017 202.45 203.38 201.27 202.09 2,522,017 -0.92(-0.46%)
Jun 19, 2017 200.59 203.83 200.49 203.01 3,230,693 +3.88(+1.95%)
Jun 16, 2017 199.89 200.80 198.52 199.13 4,186,328 -1.28(-0.64%)
Jun 15, 2017 201.83 203.21 200.02 200.41 3,763,590 -2.94(-1.45%)
Jun 14, 2017 200.19 203.74 199.09 203.35 4,065,614 +2.07(+1.03%)
Jun 13, 2017 200.51 203.61 199.99 201.28 3,082,680 +2.06(+1.03%)
Jun 12, 2017 200.77 202.20 197.19 199.22 3,773,997 -0.48(-0.24%)
Jun 09, 2017 198.25 200.96 197.28 199.70 4,962,781 +3.30(+1.68%)
Jun 08, 2017 198.41 192.69 196.39 4,194,108 +2.68(+1.38%)
Jun 07, 2017 193.35 195.02 192.40 193.72 2,984,532 +1.12(+0.58%)
Jun 06, 2017 190.78 193.93 190.76 192.60 3,220,316 +0.49(+0.25%)
Jun 05, 2017 191.29 193.75 190.94 192.11 3,003,745 +0.61(+0.32%)
Jun 02, 2017 191.17 193.21 190.24 191.50 4,112,474 -1.53(-0.79%)
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.