FinancialContent is the trusted provider of stock market information to the media industry.
Goldman Sachs Group (NY: GS)
223.09 USD  -0.74 (-0.33%)
Streaming Delayed Price  /  Updated: 2:06 PM EDT, May 25, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2017 220.00 224.40 219.45 223.83 4,156,034 +4.19(+1.91%)
May 23, 2017 215.97 220.79 214.66 219.64 3,307,585 +3.62(+1.68%)
May 22, 2017 217.37 217.64 215.40 216.02 2,505,428 +0.63(+0.29%)
May 19, 2017 214.87 217.80 214.00 215.39 3,747,072 +0.23(+0.11%)
May 18, 2017 214.00 217.61 213.86 215.16 4,792,351 +1.44(+0.67%)
May 17, 2017 225.60 222.16 213.12 213.72 7,520,048 -11.88(-5.27%)
May 16, 2017 225.44 226.82 224.41 225.60 1,709,680 +0.48(+0.21%)
May 15, 2017 223.13 226.57 222.85 225.12 2,468,056 +2.30(+1.03%)
May 12, 2017 223.49 224.49 222.48 222.82 2,166,084 -1.94(-0.86%)
May 11, 2017 224.35 225.09 222.15 224.76 2,440,345 -0.12(-0.05%)
May 10, 2017 223.46 225.35 223.06 224.88 2,630,391 +1.12(+0.50%)
May 09, 2017 225.47 226.57 222.93 223.76 2,144,914 -1.27(-0.56%)
May 08, 2017 226.75 227.34 224.60 225.03 2,316,789 -1.84(-0.81%)
May 05, 2017 226.88 227.47 225.30 226.87 2,435,823 +0.28(+0.12%)
May 04, 2017 228.26 228.89 224.81 226.59 2,935,335 +0.28(+0.12%)
May 03, 2017 224.45 226.69 224.32 226.31 3,039,481 +1.19(+0.53%)
May 02, 2017 224.86 225.84 223.18 225.12 2,602,378 +0.27(+0.12%)
May 01, 2017 224.90 226.39 220.93 224.85 3,004,141 +1.05(+0.47%)
Apr 28, 2017 225.31 226.77 223.72 223.80 2,936,589 -2.01(-0.89%)
Apr 27, 2017 226.70 226.70 223.52 225.81 2,805,046 -0.39(-0.17%)
Apr 26, 2017 227.10 229.36 226.09 226.20 3,764,376 -0.43(-0.19%)
Apr 25, 2017 226.20 227.98 225.15 226.63 3,996,101 +3.41(+1.53%)
Apr 24, 2017 221.18 224.81 220.30 223.22 5,353,471 +6.36(+2.93%)
Apr 21, 2017 218.55 219.18 216.38 216.86 3,845,675 -1.20(-0.55%)
Apr 20, 2017 215.50 218.98 215.00 218.06 5,167,876 +3.97(+1.85%)
Apr 19, 2017 215.87 217.18 213.61 214.09 6,427,634 -1.50(-0.70%)
Apr 18, 2017 219.32 219.89 213.18 215.59 12,463,375 -10.67(-4.72%)
Apr 17, 2017 223.90 226.88 223.02 226.26 4,187,257 +2.94(+1.32%)
Apr 13, 2017 225.18 228.17 223.08 223.32 3,653,655 -2.43(-1.08%)
Apr 12, 2017 227.65 228.25 225.23 225.75 2,946,884 -1.99(-0.87%)
Apr 11, 2017 227.78 229.40 225.39 227.74 3,374,674 -1.15(-0.50%)
Apr 10, 2017 228.00 229.79 226.95 228.89 2,652,894 +1.01(+0.44%)
Apr 07, 2017 226.60 228.83 226.23 227.88 2,853,284 -0.76(-0.33%)
Apr 06, 2017 227.09 230.12 225.71 228.64 2,926,860 +0.98(+0.43%)
Apr 05, 2017 232.15 232.89 227.31 227.66 5,286,020 -1.60(-0.70%)
Apr 04, 2017 227.72 230.69 227.28 229.26 3,041,612 +0.30(+0.13%)
Apr 03, 2017 230.00 230.10 225.57 228.96 3,735,359 -0.76(-0.33%)
Mar 31, 2017 230.53 230.80 228.73 229.72 2,858,414 -1.50(-0.65%)
Mar 30, 2017 229.48 232.00 229.38 231.22 3,155,745 +2.77(+1.21%)
Mar 29, 2017 229.39 229.96 227.52 228.45 2,635,877 -0.88(-0.38%)
Mar 28, 2017 225.58 229.75 225.10 229.33 4,470,927 +3.85(+1.71%)
Mar 27, 2017 223.30 227.07 220.85 225.48 9,194,547 -2.93(-1.28%)
Mar 24, 2017 233.00 233.70 226.97 228.41 6,387,341 -3.49(-1.50%)
Mar 23, 2017 230.75 234.63 229.95 231.90 4,769,238 +0.83(+0.36%)
Mar 22, 2017 231.21 232.92 229.16 231.07 6,289,208 -1.93(-0.83%)
Mar 21, 2017 243.31 243.31 232.79 233.00 5,660,085 -9.14(-3.77%)
Mar 20, 2017 243.32 244.93 241.52 242.14 2,758,997 -1.80(-0.74%)
Mar 17, 2017 249.68 249.68 243.86 243.94 5,438,111 -4.28(-1.72%)
Mar 16, 2017 247.85 250.20 247.31 248.22 2,940,620 +1.44(+0.58%)
Mar 15, 2017 248.35 250.28 245.56 246.78 3,426,522 -0.94(-0.38%)
Mar 14, 2017 246.81 247.83 245.41 247.72 2,144,141 -0.44(-0.18%)
Mar 13, 2017 249.32 249.32 247.21 248.16 1,800,836 -0.22(-0.09%)
Mar 10, 2017 251.84 251.90 246.87 248.38 3,365,853 -1.80(-0.72%)
Mar 09, 2017 251.22 252.74 249.52 250.18 3,059,907 -0.06(-0.02%)
Mar 08, 2017 253.62 254.77 249.61 250.24 3,582,283 -0.66(-0.26%)
Mar 07, 2017 252.49 253.00 250.31 250.90 2,495,895 -1.11(-0.44%)
Mar 06, 2017 252.17 252.73 250.50 252.01 2,467,007 -0.88(-0.35%)
Mar 03, 2017 254.75 251.50 252.89 3,169,639 +1.83(+0.73%)
Mar 02, 2017 253.52 254.24 250.97 251.06 3,017,445 -1.65(-0.65%)
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