FinancialContent is the trusted provider of stock market information to the media industry.
Goldman Sachs Group (NY: GS)
247.35 USD  -3.84 (-1.53%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 24, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 24, 2017 247.70 248.88 246.10 247.35 3,563,636 -3.84(-1.53%)
Feb 23, 2017 251.31 251.90 249.32 251.19 2,594,524 -0.54(-0.21%)
Feb 22, 2017 250.06 252.35 250.00 251.73 2,378,500 -0.03(-0.01%)
Feb 21, 2017 251.00 252.65 250.71 251.76 2,794,893 +1.38(+0.55%)
Feb 17, 2017 250.38 250.38 250.38 0 +0.94(+0.38%)
Feb 16, 2017 250.30 250.78 248.44 249.44 2,285,792 -1.10(-0.44%)
Feb 15, 2017 250.58 251.95 248.51 250.54 4,295,751 +1.08(+0.43%)
Feb 14, 2017 246.01 250.00 245.69 249.46 4,140,410 +3.19(+1.30%)
Feb 13, 2017 244.49 247.48 244.49 246.27 2,996,845 +3.55(+1.46%)
Feb 10, 2017 243.37 244.16 241.23 242.72 3,072,771 +1.17(+0.48%)
Feb 09, 2017 237.73 243.29 237.42 241.55 3,548,870 +3.82(+1.61%)
Feb 08, 2017 238.30 238.94 236.31 237.73 2,743,174 -1.89(-0.79%)
Feb 07, 2017 241.15 241.44 239.39 239.62 2,660,079 -0.36(-0.15%)
Feb 06, 2017 239.60 243.65 239.17 239.98 4,638,430 -0.97(-0.40%)
Feb 03, 2017 234.52 241.11 234.20 240.95 7,381,005 +10.54(+4.57%)
Feb 02, 2017 228.51 232.33 227.05 230.41 2,775,557 -0.26(-0.11%)
Feb 01, 2017 230.51 232.86 229.52 230.67 4,024,127 +1.35(+0.59%)
Jan 31, 2017 232.85 234.35 228.16 229.32 5,149,946 -4.58(-1.96%)
Jan 30, 2017 235.58 236.29 231.81 233.90 3,802,618 -3.05(-1.29%)
Jan 27, 2017 236.90 237.97 236.01 236.95 3,253,114 -2.63(-1.10%)
Jan 26, 2017 237.47 240.79 237.47 239.58 4,194,128 +2.33(+0.98%)
Jan 25, 2017 235.53 237.33 234.49 237.25 3,712,320 +3.57(+1.53%)
Jan 24, 2017 231.86 236.06 230.84 233.68 4,448,021 +1.01(+0.43%)
Jan 23, 2017 231.86 233.75 230.75 232.67 3,134,522 +0.47(+0.20%)
Jan 20, 2017 231.62 233.23 230.54 232.20 5,211,836 +0.79(+0.34%)
Jan 19, 2017 234.07 234.75 230.62 231.41 4,556,938 -2.88(-1.23%)
Jan 18, 2017 236.00 237.69 231.52 234.29 7,586,699 -1.45(-0.62%)
Jan 17, 2017 242.94 243.06 235.61 235.74 6,272,945 -8.56(-3.50%)
Jan 13, 2017 244.30 244.30 244.30 0 +0.46(+0.19%)
Jan 12, 2017 245.06 245.47 241.57 243.84 4,022,028 -1.92(-0.78%)
Jan 11, 2017 242.77 245.84 242.00 245.76 3,526,331 +3.19(+1.32%)
Jan 10, 2017 240.87 243.44 239.05 242.57 3,428,497 -0.32(-0.13%)
Jan 09, 2017 243.25 244.69 241.47 242.89 3,022,086 -2.01(-0.82%)
Jan 06, 2017 242.29 246.20 241.37 244.90 3,591,079 +3.58(+1.48%)
Jan 05, 2017 242.72 243.23 236.78 241.32 3,561,865 -1.81(-0.74%)
Jan 04, 2017 241.44 243.32 240.03 243.13 2,728,688 +1.56(+0.65%)
Jan 03, 2017 242.70 244.97 237.97 241.57 4,380,647 +2.12(+0.89%)
Dec 30, 2016 239.45 239.45 239.45 0 +1.27(+0.53%)
Dec 29, 2016 240.75 241.07 236.64 238.18 2,618,418 -2.47(-1.03%)
Dec 28, 2016 243.69 244.50 240.44 240.65 3,052,687 -0.91(-0.38%)
Dec 27, 2016 241.95 242.59 240.40 241.56 1,987,374 +0.59(+0.24%)
Dec 23, 2016 240.97 240.97 240.97 0 +0.85(+0.35%)
Dec 22, 2016 241.23 242.86 239.55 240.12 2,637,214 -1.32(-0.55%)
Dec 21, 2016 242.24 242.40 240.08 241.44 3,277,194 -1.65(-0.68%)
Dec 20, 2016 240.52 243.65 240.23 243.09 4,486,517 +4.02(+1.68%)
Dec 19, 2016 238.34 239.74 236.26 239.07 3,742,680 +0.17(+0.07%)
Dec 16, 2016 242.80 243.19 238.40 238.90 6,876,447 -4.10(-1.69%)
Dec 15, 2016 242.49 245.57 241.62 243.00 4,828,809 +3.07(+1.28%)
Dec 14, 2016 235.67 243.12 235.37 239.93 6,171,829 +1.38(+0.58%)
Dec 13, 2016 239.00 240.09 235.51 238.55 4,649,933 +1.38(+0.58%)
Dec 12, 2016 240.50 242.80 236.37 237.17 5,019,968 -4.68(-1.94%)
Dec 09, 2016 240.61 242.00 238.88 241.85 5,456,047 +0.40(+0.17%)
Dec 08, 2016 236.88 242.42 236.00 241.45 7,335,295 +5.89(+2.50%)
Dec 07, 2016 230.40 236.09 230.40 235.56 6,594,723 +4.18(+1.81%)
Dec 06, 2016 230.18 232.67 227.90 231.38 5,257,310 +2.83(+1.24%)
Dec 05, 2016 225.52 229.20 225.24 228.55 4,597,165 +5.19(+2.32%)
Dec 02, 2016 226.00 226.25 221.22 223.36 5,297,420 -3.27(-1.44%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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