Goldman Sachs Group (NY: GS )

343.91 USD -4.19 (-1.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 188.40 189.49 188.12 188.41 1,195,167 -0.11(-0.06%)
Nov 26, 2014 189.92 188.52 188.52 188.52 2,024,000 -0.34(-0.18%)
Nov 25, 2014 190.50 190.50 188.20 188.86 3,675,263 -1.21(-0.64%)
Nov 24, 2014 190.14 190.89 189.67 190.07 2,028,819 +0.48(+0.25%)
Nov 21, 2014 191.52 191.65 189.37 189.59 2,367,908 -0.16(-0.08%)
Nov 20, 2014 187.82 189.86 187.55 189.75 2,849,995 +0.56(+0.30%)
Nov 19, 2014 189.71 189.99 188.19 189.19 2,260,043 -0.45(-0.24%)
Nov 18, 2014 189.62 190.66 189.59 189.64 1,810,299 -0.29(-0.15%)
Nov 17, 2014 189.52 191.19 189.22 189.93 1,593,391 -0.05(-0.03%)
Nov 14, 2014 190.36 190.84 189.62 189.98 1,691,559 -0.26(-0.14%)
Nov 13, 2014 190.84 191.19 189.20 190.24 1,749,520 +0.06(+0.03%)
Nov 12, 2014 190.66 190.89 189.33 190.18 2,322,073 -1.70(-0.89%)
Nov 11, 2014 191.81 192.68 190.53 191.88 1,620,115 +0.08(+0.04%)
Nov 10, 2014 190.51 191.87 190.51 191.80 1,543,900 +1.09(+0.57%)
Nov 07, 2014 191.25 191.48 189.30 190.71 1,981,390 -0.29(-0.15%)
Nov 06, 2014 190.38 191.44 189.78 191.00 1,915,400 +1.16(+0.61%)
Nov 05, 2014 191.58 191.87 189.61 189.84 3,141,124 -0.43(-0.23%)
Nov 04, 2014 190.47 190.97 188.82 190.27 2,027,361 -0.56(-0.29%)
Nov 03, 2014 190.35 191.98 189.75 190.83 2,298,128 +0.84(+0.44%)
Oct 31, 2014 189.24 190.00 188.12 189.99 3,357,146 +3.02(+1.62%)
Oct 30, 2014 185.48 187.10 185.17 186.97 2,794,682 +0.89(+0.48%)
Oct 29, 2014 186.09 187.31 185.39 186.08 3,378,836 -0.24(-0.13%)
Oct 28, 2014 184.16 186.32 183.20 186.32 3,036,526 +2.41(+1.31%)
Oct 27, 2014 182.86 184.16 183.35 183.91 2,388,444 +0.56(+0.31%)
Oct 24, 2014 180.27 183.49 180.01 183.35 2,900,871 +3.29(+1.83%)
Oct 23, 2014 178.80 181.10 178.71 180.06 3,396,431 +3.23(+1.83%)
Oct 22, 2014 180.55 180.80 176.83 176.83 3,088,245 -3.35(-1.86%)
Oct 21, 2014 179.22 180.36 178.36 180.18 2,652,821 +2.34(+1.32%)
Oct 20, 2014 176.22 176.91 175.82 177.84 2,307,843 +0.93(+0.53%)
Oct 17, 2014 175.80 177.54 175.10 176.91 4,950,997 +4.33(+2.51%)
Oct 16, 2014 172.02 175.65 171.89 172.58 7,798,087 -4.66(-2.63%)
Oct 15, 2014 176.49 177.95 171.52 177.24 6,330,465 -1.46(-0.82%)
Oct 14, 2014 179.48 181.79 177.77 178.70 3,557,212 -0.07(-0.04%)
Oct 13, 2014 181.00 183.19 178.50 178.77 3,436,559 -1.61(-0.89%)
Oct 10, 2014 181.57 182.95 180.10 180.38 4,405,622 -0.89(-0.49%)
Oct 09, 2014 185.82 186.17 180.75 181.27 4,893,101 -5.37(-2.88%)
Oct 08, 2014 184.03 187.00 182.15 186.64 3,164,203 +2.84(+1.55%)
Oct 07, 2014 186.56 186.56 183.62 183.80 2,926,044 -3.68(-1.96%)
Oct 06, 2014 189.07 189.50 187.15 187.48 1,938,586 -0.59(-0.31%)
Oct 03, 2014 184.61 188.54 184.57 188.07 3,271,408 +5.19(+2.84%)
Oct 02, 2014 180.60 183.43 180.59 182.88 2,789,924 +2.18(+1.21%)
Oct 01, 2014 183.19 183.85 180.33 180.70 4,196,226 -2.87(-1.56%)
Sep 30, 2014 184.41 184.99 182.68 183.57 2,037,647 -0.26(-0.14%)
Sep 29, 2014 183.11 184.56 182.20 183.83 1,747,264 -1.29(-0.70%)
Sep 26, 2014 184.75 185.60 183.22 185.12 1,932,535 +1.03(+0.56%)
Sep 25, 2014 187.46 187.80 183.46 184.09 3,080,490 -3.72(-1.98%)
Sep 24, 2014 185.26 188.12 184.47 187.81 2,834,143 +2.72(+1.47%)
Sep 23, 2014 184.57 186.86 184.57 185.09 1,977,452 -0.20(-0.11%)
Sep 22, 2014 186.00 186.95 185.10 185.29 1,834,404 -0.91(-0.49%)
Sep 19, 2014 188.26 188.58 185.88 186.20 5,442,922 -1.69(-0.90%)
Sep 18, 2014 185.83 188.43 185.50 187.89 3,572,315 +3.07(+1.66%)
Sep 17, 2014 183.82 185.77 183.46 184.82 2,828,033 +0.78(+0.42%)
Sep 16, 2014 183.90 184.56 182.80 184.04 2,142,540 +0.06(+0.03%)
Sep 15, 2014 182.91 184.40 182.51 183.98 2,307,983 +0.81(+0.44%)
Sep 12, 2014 180.63 183.47 180.63 183.17 3,364,167 +2.17(+1.20%)
Sep 11, 2014 178.77 181.44 178.50 181.00 1,907,281 +1.13(+0.63%)
Sep 10, 2014 178.33 180.18 178.12 179.87 2,459,494 +2.47(+1.39%)
Sep 09, 2014 177.93 178.64 176.62 177.40 2,603,025 -2.71(-1.50%)
Sep 08, 2014 179.58 180.92 179.22 180.11 1,746,425 +0.36(+0.20%)
Sep 05, 2014 179.58 179.90 177.88 179.75 2,562,817 -0.33(-0.18%)
Sep 04, 2014 179.93 181.58 179.55 180.08 1,676,469 +0.48(+0.27%)
Sep 03, 2014 180.48 182.07 179.43 179.60 2,397,714 -0.17(-0.09%)
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.