Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 208.81 208.81 208.81 0 -1.40(-0.66%)
Aug 30, 2018 211.44 211.72 209.58 210.21 2,236,651 -1.76(-0.83%)
Aug 29, 2018 212.54 213.19 211.01 211.97 2,177,170 -0.15(-0.07%)
Aug 28, 2018 212.72 214.49 211.43 212.12 3,371,982 -0.20(-0.10%)
Aug 27, 2018 207.41 213.24 207.03 212.32 4,691,729 +6.56(+3.19%)
Aug 24, 2018 207.73 208.12 205.40 205.76 2,226,078 -1.08(-0.52%)
Aug 23, 2018 209.21 209.41 206.40 206.84 2,359,491 -2.62(-1.25%)
Aug 22, 2018 208.19 209.75 207.92 209.46 2,137,752 +0.60(+0.29%)
Aug 21, 2018 205.92 209.63 205.92 208.86 2,784,630 +2.51(+1.22%)
Aug 20, 2018 204.90 206.52 204.85 206.35 2,976,532 +2.10(+1.03%)
Aug 17, 2018 203.49 204.54 202.72 204.25 2,407,757 +0.33(+0.16%)
Aug 16, 2018 201.88 204.17 201.68 203.91 2,783,456 +3.28(+1.64%)
Aug 15, 2018 200.72 202.64 199.81 200.63 3,678,067 -0.27(-0.13%)
Aug 14, 2018 198.97 201.61 198.93 200.90 2,694,126 +2.36(+1.19%)
Aug 13, 2018 200.84 201.19 198.29 198.54 3,042,883 -2.41(-1.20%)
Aug 10, 2018 202.14 202.56 199.63 200.95 4,414,793 -3.65(-1.78%)
Aug 09, 2018 206.85 207.28 204.26 204.60 3,372,964 -2.27(-1.10%)
Aug 08, 2018 208.40 209.31 206.74 206.86 2,882,300 -1.28(-0.61%)
Aug 07, 2018 207.63 209.57 206.97 208.14 2,741,783 +1.66(+0.81%)
Aug 06, 2018 204.91 207.40 204.82 206.48 2,581,895 +1.61(+0.79%)
Aug 03, 2018 205.18 206.12 204.34 204.87 3,488,574 +0.09(+0.04%)
Aug 02, 2018 204.73 205.85 203.71 204.78 2,947,885 -1.79(-0.87%)
Aug 01, 2018 208.73 209.52 206.35 206.57 2,868,612 -1.22(-0.59%)
Jul 31, 2018 209.60 209.60 207.02 207.79 2,860,918 -1.33(-0.64%)
Jul 30, 2018 208.29 209.81 207.32 209.12 2,804,161 +1.15(+0.55%)
Jul 27, 2018 208.26 208.99 206.53 207.98 2,284,810 +0.46(+0.22%)
Jul 26, 2018 207.42 208.58 206.92 207.51 2,154,408 +0.37(+0.18%)
Jul 25, 2018 205.67 207.28 204.75 207.14 2,493,885 +0.71(+0.34%)
Jul 24, 2018 207.84 205.14 206.44 3,299,216 +1.85(+0.91%)
Jul 23, 2018 202.87 205.54 202.79 204.58 3,186,384 +1.81(+0.89%)
Jul 20, 2018 200.42 203.08 200.24 202.77 3,067,537 +1.80(+0.90%)
Jul 19, 2018 202.26 203.03 200.40 200.97 5,300,399 -1.41(-0.70%)
Jul 18, 2018 203.34 204.53 201.42 202.38 7,025,920 +0.19(+0.10%)
Jul 17, 2018 202.59 204.12 198.55 202.18 10,600,909 -0.37(-0.18%)
Jul 16, 2018 198.84 202.55 198.44 202.55 3,736,705 +4.40(+2.22%)
Jul 13, 2018 198.34 200.08 195.98 198.15 2,906,542 -0.71(-0.36%)
Jul 12, 2018 199.22 199.22 197.59 198.86 2,540,114 +1.36(+0.69%)
Jul 11, 2018 197.58 198.88 197.09 197.49 2,886,802 -1.04(-0.52%)
Jul 10, 2018 199.54 200.30 197.66 198.53 2,883,493 -1.00(-0.50%)
Jul 09, 2018 195.48 199.71 195.16 199.53 3,134,767 +5.43(+2.80%)
Jul 06, 2018 193.01 195.34 192.43 194.10 2,109,911 +0.92(+0.48%)
Jul 05, 2018 193.85 194.41 192.34 193.19 2,534,887 +0.31(+0.16%)
Jul 03, 2018 192.87 192.87 192.87 0 -2.52(-1.29%)
Jul 02, 2018 192.32 195.46 191.57 195.39 1,968,345 +2.35(+1.22%)
Jun 29, 2018 196.39 197.06 192.93 193.04 3,879,541 -2.49(-1.28%)
Jun 28, 2018 192.76 196.62 192.17 195.53 3,509,881 +2.84(+1.47%)
Jun 27, 2018 193.83 197.32 192.66 192.69 3,546,663 -1.22(-0.63%)
Jun 26, 2018 194.09 194.99 191.77 193.92 3,075,743 +0.03(+0.02%)
Jun 25, 2018 196.48 197.03 192.88 193.88 4,362,114 -3.92(-1.98%)
Jun 22, 2018 199.35 201.73 197.42 197.81 3,304,745 -0.84(-0.42%)
Jun 21, 2018 198.13 199.91 196.54 198.65 3,535,910 -0.74(-0.37%)
Jun 20, 2018 201.22 201.24 198.63 199.38 3,058,544 -0.44(-0.22%)
Jun 19, 2018 199.73 200.45 197.93 199.82 3,800,995 -2.69(-1.33%)
Jun 18, 2018 201.46 202.75 200.54 202.51 2,655,245 -0.46(-0.23%)
Jun 15, 2018 204.48 201.15 202.97 5,413,894 -1.51(-0.74%)
Jun 14, 2018 206.43 206.44 203.56 204.48 3,312,974 -0.16(-0.08%)
Jun 13, 2018 204.48 208.49 204.00 204.64 4,155,453 +1.05(+0.52%)
Jun 12, 2018 204.90 205.87 202.92 203.59 2,376,482 -1.28(-0.62%)
Jun 11, 2018 205.33 205.81 204.43 204.87 2,212,320 +0.61(+0.30%)
Jun 08, 2018 203.91 205.03 203.35 204.26 2,574,499 -0.05(-0.03%)
Jun 07, 2018 204.69 206.47 203.51 204.31 3,318,930 +1.07(+0.53%)
Jun 06, 2018 203.55 203.24 2,931,638 +3.40(+1.70%)
Jun 05, 2018 200.36 200.71 198.92 199.84 2,269,269 -1.36(-0.67%)
Jun 04, 2018 201.60 202.30 200.37 201.19 2,436,499 +1.35(+0.67%)
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.