Goldman Sachs Group (NY: GS )

346.18 USD +4.63 (+1.36%)
Streaming Delayed Price Updated: 1:23 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 190.57 191.45 188.12 190.69 6,219,900 -4.16(-2.13%)
Nov 29, 2018 196.02 197.45 193.16 194.85 2,663,452 -3.50(-1.76%)
Nov 28, 2018 194.84 198.45 192.23 198.35 3,762,324 +4.70(+2.43%)
Nov 27, 2018 193.40 194.62 191.56 193.65 2,344,890 -0.69(-0.36%)
Nov 26, 2018 191.17 195.23 190.69 194.34 3,139,121 +5.24(+2.77%)
Nov 23, 2018 191.61 191.87 188.94 189.10 1,862,600 -3.50(-1.82%)
Nov 21, 2018 192.60 192.60 192.60 0 +1.26(+0.66%)
Nov 20, 2018 195.10 195.89 190.35 191.34 5,510,972 -6.88(-3.47%)
Nov 19, 2018 201.83 202.30 197.35 198.22 3,418,042 -3.90(-1.93%)
Nov 16, 2018 202.93 204.74 200.35 202.12 2,829,500 -1.62(-0.80%)
Nov 15, 2018 201.80 204.50 199.32 203.74 4,259,177 +1.25(+0.62%)
Nov 14, 2018 206.24 207.34 198.44 202.49 5,732,340 -2.56(-1.25%)
Nov 13, 2018 204.40 209.59 202.33 205.05 6,982,598 -1.00(-0.49%)
Nov 12, 2018 222.00 222.31 205.13 206.05 11,013,230 -16.60(-7.46%)
Nov 09, 2018 231.69 231.69 222.30 222.65 3,721,700 -9.00(-3.89%)
Nov 08, 2018 231.00 234.06 230.60 231.65 2,404,849 +0.37(+0.16%)
Nov 07, 2018 230.05 232.80 226.90 231.28 3,514,311 +3.08(+1.35%)
Nov 06, 2018 228.19 229.52 227.05 228.20 2,275,607 -0.52(-0.23%)
Nov 05, 2018 228.32 231.10 226.95 228.72 2,565,231 -0.97(-0.42%)
Nov 02, 2018 230.00 231.69 226.29 229.69 3,698,900 +2.72(+1.20%)
Nov 01, 2018 225.76 228.88 225.47 226.97 2,556,955 +1.60(+0.71%)
Oct 31, 2018 221.89 229.00 221.40 225.37 4,369,525 +6.09(+2.78%)
Oct 30, 2018 215.99 220.35 215.04 219.28 3,897,186 +4.79(+2.23%)
Oct 29, 2018 214.15 218.21 212.05 214.49 3,278,258 +2.13(+1.00%)
Oct 26, 2018 210.73 214.80 209.53 212.36 3,558,000 -1.65(-0.77%)
Oct 25, 2018 211.27 215.69 210.34 214.01 3,177,515 +4.83(+2.31%)
Oct 24, 2018 218.14 218.93 208.40 209.18 4,151,873 -9.38(-4.29%)
Oct 23, 2018 216.59 219.52 214.32 218.56 3,317,968 -3.04(-1.37%)
Oct 22, 2018 226.93 228.87 221.52 221.60 2,736,760 -5.36(-2.36%)
Oct 19, 2018 225.26 228.30 224.19 226.96 2,759,100 +2.01(+0.89%)
Oct 18, 2018 227.50 228.73 223.86 224.95 2,995,425 -3.33(-1.46%)
Oct 17, 2018 220.53 228.90 220.05 228.28 4,953,333 +6.58(+2.97%)
Oct 16, 2018 219.35 222.00 216.30 221.70 5,923,286 +6.48(+3.01%)
Oct 15, 2018 214.45 217.14 213.05 215.22 3,333,248 +1.35(+0.63%)
Oct 12, 2018 217.00 217.98 211.46 213.87 4,161,700 +0.90(+0.42%)
Oct 11, 2018 214.20 216.03 210.95 212.97 6,216,721 -1.92(-0.89%)
Oct 10, 2018 223.24 223.64 214.56 214.89 3,954,063 -8.02(-3.60%)
Oct 09, 2018 224.99 225.12 222.53 222.91 1,862,931 -2.44(-1.08%)
Oct 08, 2018 224.26 226.92 222.50 225.35 2,523,048 -0.36(-0.16%)
Oct 05, 2018 228.00 228.41 224.21 225.71 1,722,600 -1.77(-0.78%)
Oct 04, 2018 229.26 231.40 225.39 227.48 2,903,786 -0.30(-0.13%)
Oct 03, 2018 227.75 229.77 226.58 227.78 2,574,210 +1.71(+0.76%)
Oct 02, 2018 225.28 226.33 223.97 226.07 2,272,681 +0.74(+0.33%)
Oct 01, 2018 226.22 227.59 225.00 225.33 2,451,331 +1.09(+0.49%)
Sep 28, 2018 225.75 227.40 223.80 224.24 3,097,800 -3.50(-1.54%)
Sep 27, 2018 228.77 229.85 227.52 227.74 2,451,114 -1.14(-0.50%)
Sep 26, 2018 232.96 233.00 228.24 228.88 2,372,286 -3.62(-1.56%)
Sep 25, 2018 234.64 234.64 232.23 232.50 2,003,348 -0.40(-0.17%)
Sep 24, 2018 234.74 235.74 232.24 232.90 2,056,873 -2.44(-1.04%)
Sep 21, 2018 238.06 238.52 234.83 235.34 3,760,200 -2.06(-0.87%)
Sep 20, 2018 237.00 238.51 236.03 237.40 2,502,800 +1.82(+0.77%)
Sep 19, 2018 229.90 236.28 229.52 235.58 3,715,179 +6.69(+2.92%)
Sep 18, 2018 228.35 229.40 226.57 228.89 2,497,790 +1.00(+0.44%)
Sep 17, 2018 229.40 230.16 227.30 227.89 1,918,784 -1.35(-0.59%)
Sep 14, 2018 229.08 230.55 228.76 229.24 2,228,300 +0.91(+0.40%)
Sep 13, 2018 229.50 229.85 227.57 228.33 2,997,588 +0.18(+0.08%)
Sep 12, 2018 230.91 231.99 227.30 228.15 3,577,336 -2.06(-0.89%)
Sep 11, 2018 230.67 231.65 228.66 230.21 2,719,460 -1.70(-0.73%)
Sep 10, 2018 235.01 235.50 231.74 231.91 1,948,452 -2.00(-0.86%)
Sep 07, 2018 235.05 235.64 232.68 233.91 1,952,800 -0.61(-0.26%)
Sep 06, 2018 237.00 238.63 233.88 234.52 2,651,425 -3.04(-1.28%)
Sep 05, 2018 237.01 239.45 236.17 237.56 2,092,113 -0.10(-0.04%)
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.