Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 134.44 135.01 133.71 133.85 2,833,615 -1.45(-1.07%)
Jul 28, 2016 135.00 135.66 133.87 135.30 2,429,288 -0.39(-0.29%)
Jul 27, 2016 135.86 136.68 135.19 135.68 2,749,808 -0.14(-0.11%)
Jul 26, 2016 135.42 136.11 134.36 135.83 2,548,440 +0.55(+0.41%)
Jul 25, 2016 134.55 135.97 134.52 135.28 2,320,930 +0.08(+0.06%)
Jul 22, 2016 135.09 135.47 134.73 135.19 2,149,593 +0.30(+0.23%)
Jul 21, 2016 136.29 136.45 134.66 134.89 3,556,191 -1.45(-1.06%)
Jul 20, 2016 137.00 137.28 134.19 136.34 4,209,528 +0.30(+0.22%)
Jul 19, 2016 136.55 138.29 135.47 136.04 6,406,779 -1.62(-1.18%)
Jul 18, 2016 136.84 138.30 136.54 137.66 5,614,133 +1.43(+1.05%)
Jul 15, 2016 137.26 137.50 135.44 136.23 3,652,554 -0.76(-0.55%)
Jul 14, 2016 135.09 137.58 134.86 136.99 6,035,922 +3.89(+2.93%)
Jul 13, 2016 132.32 133.39 131.60 133.10 5,073,883 +0.84(+0.64%)
Jul 12, 2016 129.79 132.53 129.72 132.25 6,074,116 +3.99(+3.11%)
Jul 11, 2016 127.68 128.93 127.58 128.27 3,609,401 +1.53(+1.20%)
Jul 08, 2016 125.88 127.20 123.89 126.74 3,893,419 +2.85(+2.30%)
Jul 07, 2016 123.05 124.81 122.98 123.89 3,058,872 +1.20(+0.98%)
Jul 06, 2016 120.47 123.00 120.20 122.70 3,490,069 +0.95(+0.78%)
Jul 05, 2016 123.66 123.84 120.80 121.74 4,678,211 -3.20(-2.56%)
Jul 01, 2016 125.15 124.95 124.95 124.95 3,674,383 -0.28(-0.22%)
Jun 30, 2016 123.61 125.48 122.52 125.22 5,373,078 +2.59(+2.12%)
Jun 29, 2016 121.03 122.67 120.46 122.63 4,512,785 +2.61(+2.17%)
Jun 28, 2016 119.86 120.20 117.84 120.02 5,980,869 +2.44(+2.08%)
Jun 27, 2016 118.05 119.03 116.48 117.58 8,775,312 -1.98(-1.66%)
Jun 24, 2016 120.55 123.40 118.77 119.56 11,203,292 -9.10(-7.07%)
Jun 23, 2016 126.89 128.78 126.54 128.66 3,487,954 +3.81(+3.05%)
Jun 22, 2016 124.74 126.52 124.73 124.85 2,949,195 -0.18(-0.14%)
Jun 21, 2016 125.16 125.44 123.99 125.03 2,876,957 +0.51(+0.41%)
Jun 20, 2016 125.16 126.84 124.38 124.53 3,959,838 +1.78(+1.45%)
Jun 17, 2016 123.58 124.93 122.59 122.75 5,097,877 -0.83(-0.67%)
Jun 16, 2016 122.21 123.88 120.97 123.58 4,147,841 +0.40(+0.32%)
Jun 15, 2016 124.03 125.33 122.97 123.19 3,536,359 -0.02(-0.02%)
Jun 14, 2016 124.92 125.62 122.59 123.21 6,015,142 -2.06(-1.64%)
Jun 13, 2016 125.58 127.53 125.23 125.27 4,017,134 -1.06(-0.84%)
Jun 10, 2016 127.56 127.82 126.06 126.33 5,144,380 -2.76(-2.14%)
Jun 09, 2016 129.62 130.04 128.50 129.09 3,217,828 -1.24(-0.95%)
Jun 08, 2016 130.80 131.97 129.72 130.33 2,879,387 -0.45(-0.34%)
Jun 07, 2016 132.49 132.72 130.78 130.78 2,952,678 -1.59(-1.20%)
Jun 06, 2016 131.69 133.09 131.28 132.37 3,014,068 +1.17(+0.89%)
Jun 03, 2016 131.36 131.93 129.67 131.20 5,136,780 -3.04(-2.27%)
Jun 02, 2016 134.97 135.13 133.55 134.24 2,677,984 -0.58(-0.43%)
Jun 01, 2016 133.08 135.31 131.48 134.82 3,063,042 +0.41(+0.31%)
May 31, 2016 135.19 136.22 133.63 134.41 3,460,035 -0.04(-0.03%)
May 27, 2016 133.75 134.45 134.45 134.45 2,559,301 +0.81(+0.61%)
May 26, 2016 135.27 135.42 133.60 133.64 3,069,007 -1.70(-1.26%)
May 25, 2016 132.67 136.22 132.65 135.35 3,883,782 +3.07(+2.32%)
May 24, 2016 131.50 133.08 131.31 132.28 3,620,993 +1.80(+1.38%)
May 23, 2016 129.63 131.02 129.04 130.48 3,297,256 +0.79(+0.61%)
May 20, 2016 130.74 131.28 129.20 129.69 3,869,392 -0.16(-0.12%)
May 19, 2016 133.19 134.26 129.70 129.85 5,613,215 -4.40(-3.28%)
May 18, 2016 129.94 134.30 129.81 134.25 4,352,159 +4.44(+3.42%)
May 17, 2016 129.88 131.87 129.07 129.81 3,218,435 -0.61(-0.47%)
May 16, 2016 130.39 131.70 129.77 130.42 3,785,836 +0.03(+0.03%)
May 13, 2016 132.52 134.06 130.32 130.39 3,038,113 -2.29(-1.73%)
May 12, 2016 134.57 135.53 132.04 132.68 2,916,525 -1.13(-0.85%)
May 11, 2016 135.44 136.42 133.69 133.81 2,497,140 -1.68(-1.24%)
May 10, 2016 133.18 135.56 132.95 135.49 2,834,980 +3.28(+2.48%)
May 09, 2016 132.79 134.17 131.60 132.21 2,499,327 -1.12(-0.84%)
May 06, 2016 132.78 134.44 131.79 133.33 2,748,470 -0.57(-0.43%)
May 05, 2016 134.95 134.99 133.04 133.90 2,819,770 -0.45(-0.34%)
May 04, 2016 135.31 136.48 133.53 134.36 3,816,990 -2.58(-1.88%)
May 03, 2016 137.37 137.75 135.45 136.93 3,308,407 -2.55(-1.83%)
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.