Goldman Sachs Group (NY: GS )

417.51 +2.26 (+0.54%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 221.55 221.55 221.55 0 -1.51(-0.68%)
Dec 28, 2017 223.48 223.50 221.85 223.06 1,496,079 +0.48(+0.21%)
Dec 27, 2017 224.35 224.35 222.30 222.59 1,802,140 -1.54(-0.69%)
Dec 26, 2017 224.53 225.41 222.63 224.12 1,481,786 -1.09(-0.48%)
Dec 22, 2017 227.55 227.97 224.12 225.21 2,415,491 -1.77(-0.78%)
Dec 21, 2017 223.16 227.93 222.87 226.99 3,836,892 +5.07(+2.28%)
Dec 20, 2017 225.12 225.32 221.37 221.92 2,356,904 -1.13(-0.51%)
Dec 19, 2017 227.50 227.67 222.79 223.05 2,523,465 -3.08(-1.36%)
Dec 18, 2017 226.11 227.85 225.38 226.12 2,961,011 +2.48(+1.11%)
Dec 15, 2017 223.24 225.21 221.55 223.65 6,075,313 +1.47(+0.66%)
Dec 14, 2017 223.61 225.72 222.18 222.18 2,901,335 -0.07(-0.03%)
Dec 13, 2017 224.20 226.54 222.25 222.25 4,003,732 -1.84(-0.82%)
Dec 12, 2017 224.09 224.54 218.01 224.09 3,972,381 +6.56(+3.02%)
Dec 11, 2017 217.41 218.63 216.33 217.53 1,718,087 -0.19(-0.09%)
Dec 08, 2017 217.85 218.00 214.98 217.72 2,252,726 +1.56(+0.72%)
Dec 07, 2017 212.73 216.96 212.54 216.16 3,066,050 +2.27(+1.06%)
Dec 06, 2017 214.14 215.74 213.18 213.89 2,679,086 -2.07(-0.96%)
Dec 05, 2017 218.11 218.59 215.16 215.96 2,904,456 -2.02(-0.93%)
Dec 04, 2017 221.66 221.67 218.28 217.98 3,808,979 +1.48(+0.68%)
Dec 01, 2017 217.22 218.00 213.38 216.50 5,479,664 +1.14(+0.53%)
Nov 30, 2017 212.25 218.10 212.19 215.36 7,316,105 +5.46(+2.60%)
Nov 29, 2017 209.80 212.60 209.06 209.90 5,169,742 +2.35(+1.13%)
Nov 28, 2017 204.67 208.06 203.15 207.55 3,703,628 +3.73(+1.83%)
Nov 27, 2017 204.38 205.36 203.55 203.82 2,306,560 -0.73(-0.36%)
Nov 24, 2017 205.82 206.81 204.20 204.55 1,463,347 -0.42(-0.20%)
Nov 22, 2017 206.28 207.15 204.91 204.97 2,511,456 -1.38(-0.67%)
Nov 21, 2017 207.55 207.71 205.93 206.34 2,565,187 -0.09(-0.05%)
Nov 20, 2017 207.00 207.00 205.56 206.44 2,307,647 +0.09(+0.05%)
Nov 17, 2017 207.07 207.26 205.61 206.34 3,260,246 -1.17(-0.56%)
Nov 16, 2017 206.66 208.66 206.50 207.51 2,657,997 +1.53(+0.74%)
Nov 15, 2017 203.70 206.46 202.47 205.99 2,957,048 +0.32(+0.16%)
Nov 14, 2017 207.76 208.82 204.27 205.67 3,460,143 -2.63(-1.26%)
Nov 13, 2017 206.30 208.84 205.60 208.29 2,253,848 +0.10(+0.05%)
Nov 10, 2017 209.53 210.94 208.06 208.19 2,128,933 -0.56(-0.27%)
Nov 09, 2017 207.64 210.11 206.19 208.75 2,448,559 -0.40(-0.19%)
Nov 08, 2017 207.37 210.07 205.94 209.15 2,710,082 +1.25(+0.60%)
Nov 07, 2017 211.45 212.38 207.06 207.90 2,864,170 -3.19(-1.51%)
Nov 06, 2017 211.10 212.03 209.51 211.09 2,012,429 -0.79(-0.37%)
Nov 03, 2017 212.72 213.51 210.83 211.88 2,254,624 -2.15(-1.00%)
Nov 02, 2017 212.13 214.77 210.99 214.03 2,893,307 +2.27(+1.07%)
Nov 01, 2017 211.43 214.48 210.58 211.75 3,425,074 +1.54(+0.73%)
Oct 31, 2017 208.65 211.69 208.61 210.21 3,066,863 +1.38(+0.66%)
Oct 30, 2017 208.15 210.31 207.65 208.83 2,035,305 -0.71(-0.34%)
Oct 27, 2017 208.80 210.15 207.78 209.54 2,436,093 -0.01(-0.00%)
Oct 26, 2017 210.32 211.53 209.39 209.55 2,247,861 +0.01(+0.00%)
Oct 25, 2017 213.40 213.70 208.75 209.54 3,350,136 -2.71(-1.28%)
Oct 24, 2017 211.18 213.48 210.66 212.26 2,636,051 +2.35(+1.12%)
Oct 23, 2017 211.87 212.68 209.26 209.91 2,264,673 -2.25(-1.06%)
Oct 20, 2017 210.62 212.61 208.64 212.16 3,486,783 +4.11(+1.97%)
Oct 19, 2017 208.37 208.90 206.41 208.05 3,126,780 -1.77(-0.84%)
Oct 18, 2017 205.35 210.36 205.35 209.82 4,886,036 +5.15(+2.52%)
Oct 17, 2017 211.91 212.30 203.89 204.67 8,175,044 -5.48(-2.61%)
Oct 16, 2017 206.85 210.45 206.63 210.15 3,418,291 +3.36(+1.63%)
Oct 13, 2017 207.19 207.58 205.32 206.79 2,873,398 -1.10(-0.53%)
Oct 12, 2017 210.08 211.03 206.98 207.89 2,477,674 -2.25(-1.07%)
Oct 11, 2017 209.79 210.84 209.23 210.14 2,509,690 -0.17(-0.08%)
Oct 10, 2017 210.49 211.29 209.53 210.31 2,522,753 -0.17(-0.08%)
Oct 09, 2017 212.53 213.57 209.81 210.49 2,497,549 -2.79(-1.31%)
Oct 06, 2017 213.52 214.19 212.06 213.28 2,763,955 -0.03(-0.02%)
Oct 05, 2017 208.93 213.54 208.16 213.31 4,060,779 +4.98(+2.39%)
Oct 04, 2017 209.47 210.56 208.17 208.33 2,122,694 -1.14(-0.54%)
Oct 03, 2017 208.99 210.41 207.79 209.47 2,319,437 +0.84(+0.40%)
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.