FinancialContent is the trusted provider of stock market information to the media industry.
Goldman Sachs Group (NY: GS)
198.67 USD  +0.17 (+0.09%)
Official Closing Price  /  Updated: 7:58 PM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 19, 2019 196.66 199.06 195.61 198.67 2,553,273 +0.17(+0.09%)
Feb 15, 2019 193.21 198.89 193.10 198.50 3,065,400 +5.97(+3.10%)
Feb 14, 2019 192.21 194.13 189.44 192.53 2,864,254 -2.16(-1.11%)
Feb 13, 2019 195.92 198.78 194.60 194.69 2,755,837 +0.20(+0.10%)
Feb 12, 2019 193.05 195.65 193.00 194.49 2,391,351 +3.16(+1.65%)
Feb 11, 2019 192.88 193.32 191.07 191.33 2,056,489 -0.34(-0.18%)
Feb 08, 2019 191.72 192.62 188.22 191.67 2,757,500 -1.40(-0.73%)
Feb 07, 2019 195.28 195.88 191.05 193.07 2,947,631 -3.55(-1.81%)
Feb 06, 2019 197.18 199.06 195.83 196.62 2,063,052 -1.39(-0.70%)
Feb 05, 2019 198.12 199.32 196.86 198.01 2,601,011 +0.29(+0.15%)
Feb 04, 2019 195.80 197.76 194.79 197.72 2,396,145 +1.18(+0.60%)
Feb 01, 2019 198.00 199.64 196.54 196.54 3,174,300 -1.47(-0.74%)
Jan 31, 2019 200.10 202.35 196.95 198.01 5,602,969 -4.47(-2.21%)
Jan 30, 2019 200.90 203.29 199.65 202.48 2,773,257 +1.98(+0.99%)
Jan 29, 2019 199.00 201.97 197.87 200.50 2,693,065 +0.78(+0.39%)
Jan 28, 2019 197.99 200.07 197.10 199.72 2,369,006 -1.02(-0.51%)
Jan 25, 2019 199.83 201.19 199.42 200.74 3,275,400 +2.94(+1.49%)
Jan 24, 2019 196.22 199.68 195.76 197.80 2,631,811 +0.90(+0.46%)
Jan 23, 2019 197.55 198.09 194.53 196.90 3,410,376 -0.78(-0.39%)
Jan 22, 2019 200.50 201.47 195.92 197.68 4,644,342 -4.86(-2.40%)
Jan 18, 2019 200.38 203.00 196.91 202.54 5,650,900 +3.45(+1.73%)
Jan 17, 2019 195.95 199.80 192.83 199.09 8,175,261 +2.01(+1.02%)
Jan 16, 2019 187.00 198.15 185.60 197.08 15,163,350 +17.19(+9.56%)
Jan 15, 2019 178.32 179.99 176.40 179.89 2,907,373 +1.17(+0.65%)
Jan 14, 2019 174.52 179.54 174.10 178.72 3,356,764 +1.79(+1.01%)
Jan 11, 2019 175.10 177.04 172.42 176.93 3,183,000 +0.93(+0.53%)
Jan 10, 2019 175.66 178.07 175.50 176.00 2,807,571 -0.47(-0.27%)
Jan 09, 2019 176.10 177.69 174.91 176.47 3,321,383 +1.10(+0.63%)
Jan 08, 2019 177.78 178.10 172.90 175.37 2,691,814 -0.65(-0.37%)
Jan 07, 2019 175.23 177.82 172.27 176.02 3,150,957 +0.97(+0.55%)
Jan 04, 2019 172.99 176.00 171.10 175.05 3,788,300 +5.54(+3.27%)
Jan 03, 2019 170.66 171.77 168.29 169.51 4,089,978 -2.52(-1.46%)
Jan 02, 2019 164.33 172.25 163.35 172.03 3,993,550 +4.98(+2.98%)
Dec 31, 2018 163.78 167.12 163.78 167.05 4,550,000 +4.02(+2.47%)
Dec 28, 2018 165.64 165.95 162.02 163.03 4,110,500 -2.38(-1.44%)
Dec 27, 2018 160.12 165.41 159.02 165.41 4,972,375 +2.48(+1.52%)
Dec 26, 2018 157.00 163.11 151.70 162.93 7,053,219 +6.58(+4.21%)
Dec 24, 2018 159.00 160.00 154.31 156.35 3,783,400 -3.70(-2.31%)
Dec 21, 2018 168.25 169.63 159.42 160.05 8,960,000 -8.36(-4.96%)
Dec 20, 2018 168.39 171.65 167.16 168.41 6,479,461 -0.84(-0.50%)
Dec 19, 2018 171.59 174.85 167.60 169.25 5,314,309 -2.25(-1.31%)
Dec 18, 2018 169.78 173.02 169.32 171.50 5,148,760 +3.49(+2.08%)
Dec 17, 2018 169.40 171.43 166.53 168.01 8,390,485 -4.76(-2.76%)
Dec 14, 2018 174.34 176.26 172.37 172.77 5,078,300 -3.15(-1.79%)
Dec 13, 2018 177.83 178.69 175.12 175.92 4,004,474 -0.78(-0.44%)
Dec 12, 2018 178.50 180.00 176.48 176.70 3,676,392 -0.10(-0.06%)
Dec 11, 2018 182.15 184.43 175.45 176.80 4,712,993 -2.03(-1.14%)
Dec 10, 2018 178.60 179.84 174.68 178.83 4,527,977 -0.84(-0.47%)
Dec 07, 2018 183.85 186.25 179.00 179.67 3,921,200 -4.42(-2.40%)
Dec 06, 2018 181.33 184.88 180.15 184.09 5,270,291 -0.22(-0.12%)
Dec 04, 2018 190.69 191.11 183.63 184.31 5,797,500 -7.32(-3.82%)
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