FinancialContent is the trusted provider of stock market information to the media industry.
Goldman Sachs Group (NY: GS)
237.67 USD  -0.35 (-0.15%)
Streaming Delayed Price  /  Updated: 11:39 AM EST, Nov 22, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2017 239.41 239.59 237.54 238.02 2,223,817 -0.11(-0.05%)
Nov 20, 2017 238.78 238.78 237.11 238.13 2,000,550 +0.11(+0.05%)
Nov 17, 2017 238.86 239.08 237.17 238.02 2,826,379 -1.35(-0.56%)
Nov 16, 2017 238.38 240.69 238.20 239.37 2,304,276 +1.76(+0.74%)
Nov 15, 2017 234.97 238.15 233.55 237.61 2,563,530 +0.37(+0.16%)
Nov 14, 2017 239.65 240.88 235.63 237.24 2,999,674 -3.03(-1.26%)
Nov 13, 2017 237.97 240.90 237.16 240.27 1,953,911 +0.12(+0.05%)
Nov 10, 2017 241.69 243.32 240.00 240.15 1,845,619 -0.64(-0.27%)
Nov 09, 2017 239.51 242.37 237.84 240.79 2,122,710 -0.46(-0.19%)
Nov 08, 2017 239.20 242.32 237.55 241.25 2,349,430 +1.44(+0.60%)
Nov 07, 2017 243.91 244.98 238.84 239.81 2,483,012 -3.68(-1.51%)
Nov 06, 2017 243.50 244.58 241.67 243.49 1,744,619 -0.91(-0.37%)
Nov 03, 2017 245.37 246.28 243.19 244.40 1,954,583 -2.48(-1.00%)
Nov 02, 2017 244.69 247.74 243.38 246.88 2,508,272 +2.62(+1.07%)
Nov 01, 2017 243.89 247.40 242.91 244.26 2,969,272 +1.78(+0.73%)
Oct 31, 2017 240.68 244.18 240.63 242.48 2,658,731 +1.59(+0.66%)
Oct 30, 2017 240.10 242.59 239.53 240.89 1,764,451 -0.82(-0.34%)
Oct 27, 2017 240.85 242.44 239.67 241.71 2,111,903 -0.01(-0.00%)
Oct 26, 2017 242.61 244.00 241.53 241.72 1,948,720 +0.01(+0.00%)
Oct 25, 2017 246.16 246.50 240.80 241.71 2,904,307 -3.13(-1.28%)
Oct 24, 2017 243.60 246.25 243.00 244.84 2,285,251 +2.71(+1.12%)
Oct 23, 2017 244.39 245.33 241.38 242.13 1,963,295 -2.60(-1.06%)
Oct 20, 2017 242.95 245.25 240.67 244.73 3,022,769 +4.74(+1.98%)
Oct 19, 2017 240.35 240.97 238.10 239.99 2,710,675 -2.04(-0.84%)
Oct 18, 2017 236.87 242.65 236.87 242.03 4,235,812 +5.94(+2.52%)
Oct 17, 2017 244.44 244.89 235.19 236.09 7,087,125 -6.32(-2.61%)
Oct 16, 2017 238.60 242.76 238.35 242.41 2,963,392 +3.88(+1.63%)
Oct 13, 2017 239.00 239.45 236.84 238.53 2,491,012 -1.27(-0.53%)
Oct 12, 2017 242.33 243.42 238.75 239.80 2,147,950 -2.60(-1.07%)
Oct 11, 2017 242.00 243.20 241.35 242.40 2,175,706 -0.20(-0.08%)
Oct 10, 2017 242.80 243.73 241.70 242.60 2,187,030 -0.20(-0.08%)
Oct 09, 2017 245.15 246.35 242.02 242.80 2,165,180 -3.22(-1.31%)
Oct 06, 2017 246.30 247.07 244.61 246.02 2,396,134 -0.04(-0.02%)
Oct 05, 2017 241.00 246.32 240.12 246.06 3,520,379 +5.75(+2.39%)
Oct 04, 2017 241.62 242.88 240.12 240.31 1,840,210 -1.31(-0.54%)
Oct 03, 2017 241.07 242.71 239.69 241.62 2,010,771 +0.97(+0.40%)
Oct 02, 2017 237.20 241.10 237.10 240.65 2,501,172 +3.46(+1.46%)
Sep 29, 2017 235.01 237.60 234.57 237.19 1,902,308 +1.72(+0.73%)
Sep 28, 2017 235.00 236.20 233.50 235.47 2,121,841 +0.71(+0.30%)
Sep 27, 2017 234.07 235.60 232.91 234.76 3,071,928 +4.82(+2.10%)
Sep 26, 2017 230.86 231.44 229.03 229.94 1,770,007 -0.32(-0.14%)
Sep 25, 2017 230.77 231.86 228.36 230.26 2,261,753 -0.77(-0.33%)
Sep 22, 2017 230.64 231.49 228.88 231.03 1,861,843 -0.26(-0.11%)
Sep 21, 2017 229.89 232.10 229.40 231.29 1,800,617 +1.50(+0.65%)
Sep 20, 2017 229.50 231.65 228.50 229.79 2,682,173 +0.88(+0.38%)
Sep 19, 2017 228.01 230.14 227.33 228.91 1,858,009 +1.38(+0.61%)
Sep 18, 2017 226.30 229.00 225.66 227.53 2,466,376 +2.31(+1.03%)
Sep 15, 2017 227.15 227.21 223.82 225.22 4,365,813 -1.63(-0.72%)
Sep 14, 2017 226.10 228.00 226.05 226.85 1,986,555 +0.29(+0.13%)
Sep 13, 2017 225.25 227.14 224.72 226.56 2,383,468 +0.61(+0.27%)
Sep 12, 2017 222.54 227.69 222.02 225.95 3,745,441 +4.89(+2.21%)
Sep 11, 2017 220.07 221.83 218.99 221.06 2,971,497 +3.85(+1.77%)
Sep 08, 2017 215.51 219.28 215.40 217.21 3,120,862 +1.37(+0.63%)
Sep 07, 2017 218.73 218.81 214.64 215.84 3,594,587 -2.99(-1.37%)
Sep 06, 2017 218.98 221.02 217.61 218.83 3,612,762 +1.05(+0.48%)
Sep 05, 2017 223.85 224.00 217.30 217.78 5,651,133 -8.10(-3.59%)
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