FinancialContent is the trusted provider of stock market information to the media industry.
Goldman Sachs Group (NY: GS)
148.25 USD  -1.00 (-0.67%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 9, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 09, 2016 145.52 149.95 145.10 148.25 6,917,510 -1.00(-0.67%)
Feb 08, 2016 153.83 153.83 145.25 149.25 8,678,326 -7.22(-4.61%)
Feb 05, 2016 157.57 159.70 155.69 156.47 4,596,102 -0.02(-0.01%)
Feb 04, 2016 152.30 157.95 152.01 156.49 4,572,841 +3.81(+2.50%)
Feb 03, 2016 152.50 153.84 147.01 152.68 5,893,224 +0.98(+0.65%)
Feb 02, 2016 157.00 157.00 150.15 151.70 6,306,358 -7.95(-4.98%)
Feb 01, 2016 160.41 161.00 158.46 159.65 2,963,321 -1.91(-1.18%)
Jan 29, 2016 158.64 161.59 157.78 161.56 4,887,892 +4.50(+2.87%)
Jan 28, 2016 155.01 158.05 152.53 157.06 4,292,535 +3.34(+2.17%)
Jan 27, 2016 153.59 158.43 153.19 153.72 5,152,254 -0.73(-0.47%)
Jan 26, 2016 151.12 156.10 151.19 154.45 5,237,676 +3.33(+2.20%)
Jan 25, 2016 156.40 156.53 151.12 151.12 5,045,026 -5.74(-3.66%)
Jan 22, 2016 154.58 156.99 153.86 156.86 5,583,770 +5.21(+3.44%)
Jan 21, 2016 153.97 155.16 151.50 151.65 5,735,599 -2.10(-1.37%)
Jan 20, 2016 154.10 156.94 151.65 153.75 9,368,167 -3.07(-1.96%)
Jan 19, 2016 157.56 158.76 155.28 156.82 5,848,874 +1.21(+0.78%)
Jan 15, 2016 155.61 155.61 155.61 0 -5.78(-3.58%)
Jan 14, 2016 160.30 162.51 156.76 161.39 4,270,329 +2.40(+1.51%)
Jan 13, 2016 166.46 167.10 157.92 158.99 5,251,997 -6.72(-4.06%)
Jan 12, 2016 166.89 168.18 163.30 165.71 4,441,260 -0.02(-0.01%)
Jan 11, 2016 165.00 166.46 163.34 165.73 4,386,219 +1.79(+1.09%)
Jan 08, 2016 166.75 168.42 163.63 163.94 4,929,788 -0.68(-0.41%)
Jan 07, 2016 166.67 169.50 163.60 164.62 5,684,754 -5.22(-3.07%)
Jan 06, 2016 171.31 172.02 169.10 169.84 5,538,155 -4.25(-2.44%)
Jan 05, 2016 176.71 177.50 172.92 174.09 4,518,914 -3.05(-1.72%)
Jan 04, 2016 175.79 177.19 173.76 177.14 3,715,820 -3.09(-1.71%)
Dec 31, 2015 180.23 180.23 180.23 0 -1.78(-0.98%)
Dec 30, 2015 183.28 183.53 181.84 182.01 1,514,347 -1.52(-0.83%)
Dec 29, 2015 182.82 184.18 182.50 183.53 1,848,845 +1.91(+1.05%)
Dec 28, 2015 181.77 181.93 179.84 181.62 1,723,330 -0.85(-0.47%)
Dec 24, 2015 182.47 182.47 182.47 0 -0.48(-0.26%)
Dec 23, 2015 180.70 183.00 180.46 182.95 2,367,840 +2.90(+1.61%)
Dec 22, 2015 178.90 180.69 177.05 180.05 2,312,115 +2.30(+1.29%)
Dec 21, 2015 177.50 178.15 175.83 177.75 2,472,658 +2.26(+1.29%)
Dec 18, 2015 181.20 181.90 175.39 175.49 6,740,815 -7.12(-3.90%)
Dec 17, 2015 186.88 187.89 182.61 182.61 2,807,001 -3.60(-1.93%)
Dec 16, 2015 184.01 186.88 181.68 186.21 3,190,655 +4.20(+2.31%)
Dec 15, 2015 178.98 183.28 178.85 182.01 3,398,645 +5.61(+3.18%)
Dec 14, 2015 176.67 178.63 172.90 176.40 5,100,969 -0.16(-0.09%)
Dec 11, 2015 179.68 180.11 175.47 176.56 3,750,058 -5.55(-3.05%)
Dec 10, 2015 180.99 183.93 180.31 182.11 2,208,861 +1.40(+0.77%)
Dec 09, 2015 182.02 184.85 179.83 180.71 3,906,674 -2.21(-1.21%)
Dec 08, 2015 183.92 184.47 181.84 182.92 2,663,504 -2.57(-1.39%)
Dec 07, 2015 190.00 190.12 185.00 185.49 3,499,825 -4.50(-2.37%)
Dec 04, 2015 185.61 190.62 184.75 189.99 3,517,235 +4.79(+2.59%)
Dec 03, 2015 190.66 191.65 184.73 185.20 3,598,581 -5.06(-2.66%)
Dec 02, 2015 193.30 193.84 189.80 190.26 1,817,170 -2.81(-1.46%)
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