FinancialContent is the trusted provider of stock market information to the media industry.
Goldman Sachs Group (NY: GS)
228.32 USD  -3.07 (-1.33%)
Official Closing Price  /  Updated: 8:04 PM EDT, Jun 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 19, 2018 228.22 229.04 226.16 228.32 3,326,522 -3.07(-1.33%)
Jun 18, 2018 230.20 231.67 229.15 231.39 2,323,794 -0.53(-0.23%)
Jun 15, 2018 233.65 229.84 231.92 4,738,084 -1.73(-0.74%)
Jun 14, 2018 235.87 235.89 232.59 233.65 2,899,420 -0.18(-0.08%)
Jun 13, 2018 233.65 238.23 233.10 233.83 3,636,733 +1.20(+0.52%)
Jun 12, 2018 234.12 235.23 231.86 232.63 2,079,829 -1.46(-0.62%)
Jun 11, 2018 234.62 235.16 233.59 234.09 1,936,159 +0.70(+0.30%)
Jun 08, 2018 233.00 234.27 232.35 233.39 2,253,128 -0.06(-0.03%)
Jun 07, 2018 233.89 235.92 232.54 233.45 2,904,632 +1.22(+0.53%)
Jun 06, 2018 232.58 232.23 2,565,685 +3.89(+1.70%)
Jun 05, 2018 228.94 229.34 227.29 228.34 1,985,999 -1.55(-0.67%)
Jun 04, 2018 230.35 231.15 228.95 229.89 2,132,354 +1.54(+0.67%)
Jun 01, 2018 228.40 230.25 228.09 228.35 3,330,852 +2.47(+1.09%)
May 31, 2018 227.34 228.11 224.09 225.88 5,334,323 -3.28(-1.43%)
May 30, 2018 228.94 229.67 226.28 229.16 3,348,314 +2.13(+0.94%)
May 29, 2018 231.52 232.47 225.02 227.03 5,321,970 -7.98(-3.40%)
May 25, 2018 235.01 235.01 235.01 0 -1.09(-0.46%)
May 24, 2018 236.60 237.17 233.65 236.10 2,308,318 -1.71(-0.72%)
May 23, 2018 236.88 237.87 234.38 237.81 3,113,707 -0.19(-0.08%)
May 22, 2018 238.70 240.70 237.98 238.00 2,550,728 +0.30(+0.13%)
May 21, 2018 239.10 240.07 237.32 237.70 1,951,721 +0.70(+0.30%)
May 18, 2018 238.10 238.74 236.87 237.00 2,698,990 -2.10(-0.88%)
May 17, 2018 240.42 242.44 238.78 239.10 2,462,550 -1.86(-0.77%)
May 16, 2018 241.27 241.84 240.59 240.96 1,964,648 -0.60(-0.25%)
May 15, 2018 243.00 243.95 240.67 241.56 2,165,696 -2.35(-0.96%)
May 14, 2018 243.60 245.88 243.50 243.91 1,928,501 +0.99(+0.41%)
May 11, 2018 243.44 244.91 241.71 242.92 1,540,146 -0.52(-0.21%)
May 10, 2018 242.11 245.42 240.16 243.44 2,598,885 +1.71(+0.71%)
May 09, 2018 237.98 242.05 237.25 241.73 2,433,627 +4.73(+2.00%)
May 08, 2018 238.24 240.66 236.00 237.00 3,266,852 -0.20(-0.08%)
May 07, 2018 236.00 238.17 235.27 237.20 1,984,343 +2.26(+0.96%)
May 04, 2018 232.31 236.79 232.28 234.94 2,622,252 +1.53(+0.66%)
May 03, 2018 232.45 234.00 227.40 233.41 4,509,498 -0.64(-0.27%)
May 02, 2018 236.60 237.90 233.42 234.05 3,710,816 -2.62(-1.11%)
May 01, 2018 237.51 237.90 233.96 236.67 3,269,558 -1.66(-0.70%)
Apr 30, 2018 240.97 243.07 238.22 238.33 2,789,881 -1.47(-0.61%)
Apr 27, 2018 240.00 241.93 239.02 239.80 2,136,781 -0.29(-0.12%)
Apr 26, 2018 239.27 241.66 238.01 240.09 2,889,840 +0.86(+0.36%)
Apr 25, 2018 242.19 242.46 237.51 239.23 5,040,616 -3.26(-1.34%)
Apr 24, 2018 248.82 249.15 240.04 242.49 4,704,561 -4.18(-1.69%)
Apr 23, 2018 251.66 252.75 246.19 246.67 3,775,589 -5.29(-2.10%)
Apr 20, 2018 254.10 255.68 251.48 251.96 2,930,638 -2.21(-0.87%)
Apr 19, 2018 254.00 256.16 252.83 254.17 3,989,814 +0.17(+0.07%)
Apr 18, 2018 254.90 257.02 252.25 254.00 4,524,630 +0.37(+0.15%)
Apr 17, 2018 261.60 262.25 252.34 253.63 10,132,639 -4.25(-1.65%)
Apr 16, 2018 257.13 260.66 256.66 257.88 3,253,576 +1.96(+0.77%)
Apr 13, 2018 261.94 262.50 254.54 255.92 3,026,173 -3.67(-1.41%)
Apr 12, 2018 256.27 260.73 255.11 259.59 3,057,403 +6.65(+2.63%)
Apr 11, 2018 252.59 254.83 249.79 252.94 3,320,775 -3.63(-1.41%)
Apr 10, 2018 257.96 259.89 255.95 256.57 3,313,725 +4.38(+1.74%)
Apr 09, 2018 251.48 257.50 249.17 252.19 3,256,230 +2.22(+0.89%)
Apr 06, 2018 251.48 255.34 246.68 249.97 3,621,939 -5.84(-2.28%)
Apr 05, 2018 254.50 258.00 253.40 255.81 1,924,213 +3.19(+1.26%)
Apr 04, 2018 245.71 253.22 244.51 252.62 2,852,629 +2.04(+0.81%)
Apr 03, 2018 248.61 250.89 245.90 250.58 2,488,111 +3.23(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More