FinancialContent is the trusted provider of stock market information to the media industry.
Goldman Sachs Group (NY: GS)
165.97 USD  +0.07 (+0.04%)
Official Closing Price  /  Updated: 8:04 PM EDT, Aug 26, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 26, 2016 166.76 168.07 165.36 165.97 2,402,214 +0.07(+0.04%)
Aug 25, 2016 165.08 166.04 164.61 165.90 1,441,362 +0.60(+0.36%)
Aug 24, 2016 165.78 166.70 164.85 165.30 2,035,311 -0.78(-0.47%)
Aug 23, 2016 167.00 167.85 165.98 166.08 1,965,148 -0.18(-0.11%)
Aug 22, 2016 166.00 166.91 164.89 166.26 1,448,111 +0.03(+0.02%)
Aug 19, 2016 165.36 166.90 164.50 166.23 1,840,878 +0.17(+0.10%)
Aug 18, 2016 165.34 166.56 164.63 166.06 1,750,624 +0.39(+0.24%)
Aug 17, 2016 165.94 166.32 164.74 165.67 2,061,908 +0.02(+0.01%)
Aug 16, 2016 164.99 166.76 164.72 165.65 2,523,774 +0.10(+0.06%)
Aug 15, 2016 163.87 165.84 163.80 165.55 2,221,188 +2.30(+1.41%)
Aug 12, 2016 162.67 163.37 162.07 163.25 1,440,839 -0.61(-0.37%)
Aug 11, 2016 162.20 164.25 161.93 163.86 1,827,689 +1.67(+1.03%)
Aug 10, 2016 163.45 163.60 162.01 162.19 1,656,141 -1.25(-0.76%)
Aug 09, 2016 162.50 164.58 162.50 163.44 1,956,938 +0.61(+0.37%)
Aug 08, 2016 162.10 163.98 162.01 162.83 2,266,612 +0.74(+0.46%)
Aug 05, 2016 159.75 162.13 159.20 162.09 2,676,100 +4.04(+2.56%)
Aug 04, 2016 158.22 158.90 157.41 158.05 2,005,699 -0.29(-0.18%)
Aug 03, 2016 156.45 158.95 156.18 158.34 2,284,670 +2.28(+1.46%)
Aug 02, 2016 157.65 158.46 155.37 156.06 3,182,583 -2.12(-1.34%)
Aug 01, 2016 158.81 159.92 157.93 158.18 2,315,900 -0.63(-0.40%)
Jul 29, 2016 159.51 160.19 158.65 158.81 2,388,194 -1.72(-1.07%)
Jul 28, 2016 160.18 160.96 158.84 160.53 2,047,424 -0.46(-0.29%)
Jul 27, 2016 161.20 162.17 160.41 160.99 2,317,561 -0.17(-0.11%)
Jul 26, 2016 160.68 161.50 159.42 161.16 2,147,846 +0.65(+0.40%)
Jul 25, 2016 159.64 161.33 159.61 160.51 1,956,099 +0.10(+0.06%)
Jul 22, 2016 160.29 160.73 159.86 160.41 1,811,695 +0.36(+0.22%)
Jul 21, 2016 161.71 161.90 159.77 160.05 2,997,187 -1.72(-1.06%)
Jul 20, 2016 162.55 162.89 159.22 161.77 3,547,824 +0.36(+0.22%)
Jul 19, 2016 162.02 164.08 160.73 161.41 5,399,685 -1.92(-1.18%)
Jul 18, 2016 162.36 164.09 162.01 163.33 4,731,637 +1.69(+1.05%)
Jul 15, 2016 162.86 163.14 160.70 161.64 3,078,402 -0.90(-0.55%)
Jul 14, 2016 160.29 163.24 160.01 162.54 5,087,124 +4.62(+2.93%)
Jul 13, 2016 157.00 158.27 156.15 157.92 4,276,310 +1.00(+0.64%)
Jul 12, 2016 154.00 157.25 153.92 156.92 5,119,314 +4.73(+3.11%)
Jul 11, 2016 151.49 152.98 151.38 152.19 3,042,033 +1.81(+1.20%)
Jul 08, 2016 150.92 147.00 150.38 3,281,405 +3.38(+2.30%)
Jul 07, 2016 146.00 148.09 145.92 147.00 2,578,042 +1.42(+0.98%)
Jul 06, 2016 145.58 2,941,384 +1.13(+0.78%)
Jul 05, 2016 146.72 146.94 143.33 144.45 3,942,834 -3.80(-2.56%)
Jul 01, 2016 148.25 148.25 148.25 0 -0.33(-0.22%)
Jun 30, 2016 146.67 148.88 145.37 148.58 4,528,474 +3.08(+2.12%)
Jun 29, 2016 143.60 145.55 142.93 145.50 3,803,412 +3.09(+2.17%)
Jun 28, 2016 142.21 142.62 139.82 142.41 5,040,725 +2.90(+2.08%)
Jun 27, 2016 140.07 141.23 138.20 139.51 7,395,904 -2.35(-1.66%)
Jun 24, 2016 143.03 146.42 140.92 141.86 9,442,225 -10.80(-7.07%)
Jun 23, 2016 150.56 152.80 150.14 152.66 2,939,676 +4.52(+3.05%)
Jun 22, 2016 148.01 150.12 147.99 148.14 2,485,606 -0.21(-0.14%)
Jun 21, 2016 148.50 148.83 147.12 148.35 2,424,723 +0.60(+0.41%)
Jun 20, 2016 148.50 150.50 147.58 147.75 3,337,384 +2.11(+1.45%)
Jun 17, 2016 146.63 148.23 145.46 145.64 4,296,532 -0.99(-0.68%)
Jun 16, 2016 145.00 146.99 143.53 146.63 3,495,834 +0.47(+0.32%)
Jun 15, 2016 147.16 148.70 145.90 146.16 2,980,472 -0.03(-0.02%)
Jun 14, 2016 148.22 149.05 145.45 146.19 5,069,610 -2.44(-1.64%)
Jun 13, 2016 149.00 151.32 148.59 148.63 3,385,673 -1.26(-0.84%)
Jun 10, 2016 151.35 151.66 149.57 149.89 4,335,725 -3.28(-2.14%)
Jun 09, 2016 153.79 154.29 152.46 153.17 2,712,012 -1.47(-0.95%)
Jun 08, 2016 155.20 156.58 153.91 154.64 2,426,771 -0.53(-0.34%)
Jun 07, 2016 157.20 157.47 155.17 155.17 2,488,541 -1.89(-1.20%)
Jun 06, 2016 156.25 157.91 155.77 157.06 2,540,281 +1.39(+0.89%)
Jun 03, 2016 155.86 156.54 153.86 155.67 4,329,320 -3.61(-2.27%)
Jun 02, 2016 160.14 160.33 158.46 159.28 2,257,027 -0.69(-0.43%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
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
Postage Rates Bots go here
   
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