Skip to main content

Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 193.54 194.62 192.96 193.97 2,584,559 +1.14(+0.59%)
Aug 30, 2017 190.94 194.38 190.80 192.82 2,780,443 +2.13(+1.12%)
Aug 29, 2017 188.36 190.84 187.04 190.69 2,732,440 +0.31(+0.16%)
Aug 28, 2017 192.59 192.74 189.09 190.38 3,057,187 -1.83(-0.95%)
Aug 25, 2017 194.31 191.91 192.21 2,583,970 -0.45(-0.23%)
Aug 24, 2017 193.33 194.02 192.31 192.66 2,619,333 +0.22(+0.11%)
Aug 23, 2017 191.72 194.23 191.22 192.44 2,971,403 -0.73(-0.38%)
Aug 22, 2017 191.68 193.34 191.22 193.17 2,339,440 +2.41(+1.26%)
Aug 21, 2017 192.15 192.15 189.39 190.76 2,549,819 -1.18(-0.61%)
Aug 18, 2017 190.76 193.61 190.55 191.93 3,645,172 +0.63(+0.33%)
Aug 17, 2017 193.86 195.24 191.03 191.30 4,005,003 -3.62(-1.86%)
Aug 16, 2017 197.21 197.86 194.39 194.92 2,770,692 -1.71(-0.87%)
Aug 15, 2017 198.34 199.24 196.55 196.63 2,161,001 +0.20(+0.10%)
Aug 14, 2017 195.58 198.57 195.51 196.43 2,622,335 +2.77(+1.43%)
Aug 11, 2017 194.45 195.84 192.36 193.66 3,422,106 -1.17(-0.60%)
Aug 10, 2017 197.87 198.24 194.80 194.82 3,847,685 -4.76(-2.39%)
Aug 09, 2017 198.99 200.00 197.90 199.59 2,975,963 -0.90(-0.45%)
Aug 08, 2017 200.79 203.75 200.18 200.48 3,845,114 -0.75(-0.37%)
Aug 07, 2017 198.54 201.42 198.10 201.24 4,409,579 +2.70(+1.36%)
Aug 04, 2017 195.30 198.53 194.44 198.53 3,935,713 +5.01(+2.59%)
Aug 03, 2017 195.26 195.90 193.50 193.52 2,437,971 -1.97(-1.01%)
Aug 02, 2017 195.60 196.75 194.89 195.49 2,156,611 -0.63(-0.32%)
Aug 01, 2017 196.20 197.52 195.97 196.12 3,456,433 +1.44(+0.74%)
Jul 31, 2017 193.49 194.82 192.71 194.68 2,314,460 +1.49(+0.77%)
Jul 28, 2017 191.60 193.24 190.82 193.19 2,874,208 +1.84(+0.96%)
Jul 27, 2017 191.66 192.41 190.44 191.35 3,255,298 -0.67(-0.35%)
Jul 26, 2017 192.19 193.31 191.69 192.02 3,232,118 +0.58(+0.30%)
Jul 25, 2017 190.37 192.56 190.23 191.44 4,061,906 +2.94(+1.56%)
Jul 24, 2017 189.16 189.84 188.35 188.50 3,666,185 -1.73(-0.91%)
Jul 21, 2017 191.71 192.07 189.43 190.23 3,989,277 -1.83(-0.95%)
Jul 20, 2017 194.18 191.47 192.06 4,048,130 -0.49(-0.26%)
Jul 19, 2017 192.59 193.70 191.52 192.55 5,653,122 -0.38(-0.20%)
Jul 18, 2017 196.55 199.02 192.46 192.93 7,407,236 -5.14(-2.60%)
Jul 17, 2017 197.62 198.40 196.30 198.07 2,950,297 +0.57(+0.29%)
Jul 14, 2017 196.31 198.38 194.48 197.50 4,286,684 -1.56(-0.78%)
Jul 13, 2017 196.46 199.27 196.08 199.06 3,301,270 +2.60(+1.32%)
Jul 12, 2017 195.60 197.87 195.32 196.46 2,971,372 +0.38(+0.19%)
Jul 11, 2017 195.29 196.94 194.11 196.08 3,174,550 +0.96(+0.49%)
Jul 10, 2017 193.76 196.41 193.50 195.12 2,728,402 +0.48(+0.25%)
Jul 07, 2017 197.18 197.41 193.89 194.63 3,122,270 -1.22(-0.62%)
Jul 06, 2017 196.96 198.76 194.61 195.85 3,560,856 -1.17(-0.59%)
Jul 05, 2017 197.31 197.78 194.61 197.02 3,208,467 +0.66(+0.33%)
Jul 03, 2017 193.93 197.91 193.03 196.36 3,294,732 +4.65(+2.42%)
Jun 30, 2017 194.66 195.30 191.40 191.72 3,650,034 -2.17(-1.12%)
Jun 29, 2017 197.31 197.67 192.69 193.88 5,859,137 +1.03(+0.53%)
Jun 28, 2017 191.69 194.07 190.72 192.86 4,027,988 +2.54(+1.33%)
Jun 27, 2017 191.66 192.16 189.69 190.32 3,355,483 -0.14(-0.07%)
Jun 26, 2017 188.57 191.78 188.08 190.45 2,997,154 +2.81(+1.50%)
Jun 23, 2017 190.51 190.67 187.01 187.65 5,149,144 -2.23(-1.17%)
Jun 22, 2017 191.32 191.72 189.46 189.88 3,870,176 -2.35(-1.22%)
Jun 21, 2017 194.00 194.33 191.74 192.22 3,488,299 -2.25(-1.16%)
Jun 20, 2017 194.83 195.72 193.69 194.48 2,620,652 -0.89(-0.46%)
Jun 19, 2017 193.04 196.16 192.94 195.37 3,357,044 +3.73(+1.95%)
Jun 16, 2017 192.36 193.24 191.05 191.64 4,350,053 -1.23(-0.64%)
Jun 15, 2017 194.23 195.56 192.49 192.86 3,910,782 -2.83(-1.45%)
Jun 14, 2017 192.66 196.07 191.59 195.70 4,224,618 +2.00(+1.03%)
Jun 13, 2017 192.97 195.95 192.47 193.70 3,203,242 +1.98(+1.03%)
Jun 12, 2017 193.21 194.59 189.77 191.72 3,921,596 -0.46(-0.24%)
Jun 09, 2017 190.79 193.40 189.86 192.18 5,156,872 +3.18(+1.68%)
Jun 08, 2017 190.94 185.43 189.00 4,358,137 +2.57(+1.38%)
Jun 07, 2017 186.07 187.68 185.16 186.43 3,101,255 +1.08(+0.58%)
Jun 06, 2017 183.60 186.63 183.58 185.35 3,346,261 +0.47(+0.25%)
Jun 05, 2017 184.09 186.45 183.75 184.88 3,121,220 +0.59(+0.32%)
Jun 02, 2017 183.97 185.94 183.08 184.29 4,273,310 -1.47(-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.