Skip to main content

Goldman Sachs Group (NY: GS )

417.15 +1.90 (+0.46%)
Streaming Delayed Price Updated: 12:10 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%)
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.