FinancialContent is the trusted provider of stock market information to the media industry.
Goldman Sachs Group (NY: GS)
232.20 USD  +0.79 (+0.34%)
Official Closing Price  /  Updated: 8:04 PM EST, Jan 20, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 20, 2017 231.62 233.23 230.54 232.20 5,206,661 +0.79(+0.34%)
Jan 19, 2017 234.07 234.75 230.62 231.41 4,556,938 -2.88(-1.23%)
Jan 18, 2017 236.00 237.69 231.52 234.29 7,586,699 -1.45(-0.62%)
Jan 17, 2017 242.94 243.06 235.61 235.74 6,272,945 -8.56(-3.50%)
Jan 13, 2017 244.30 244.30 244.30 0 +0.46(+0.19%)
Jan 12, 2017 245.06 245.47 241.57 243.84 4,022,028 -1.92(-0.78%)
Jan 11, 2017 242.77 245.84 242.00 245.76 3,526,331 +3.19(+1.32%)
Jan 10, 2017 240.87 243.44 239.05 242.57 3,428,497 -0.32(-0.13%)
Jan 09, 2017 243.25 244.69 241.47 242.89 3,022,086 -2.01(-0.82%)
Jan 06, 2017 242.29 246.20 241.37 244.90 3,591,079 +3.58(+1.48%)
Jan 05, 2017 242.72 243.23 236.78 241.32 3,561,865 -1.81(-0.74%)
Jan 04, 2017 241.44 243.32 240.03 243.13 2,728,688 +1.56(+0.65%)
Jan 03, 2017 242.70 244.97 237.97 241.57 4,380,647 +2.12(+0.89%)
Dec 30, 2016 239.45 239.45 239.45 0 +1.27(+0.53%)
Dec 29, 2016 240.75 241.07 236.64 238.18 2,618,418 -2.47(-1.03%)
Dec 28, 2016 243.69 244.50 240.44 240.65 3,052,687 -0.91(-0.38%)
Dec 27, 2016 241.95 242.59 240.40 241.56 1,987,774 +0.59(+0.24%)
Dec 23, 2016 240.97 240.97 240.97 0 +0.85(+0.35%)
Dec 22, 2016 241.23 242.86 239.55 240.12 2,637,214 -1.32(-0.55%)
Dec 21, 2016 242.24 242.40 240.08 241.44 3,277,194 -1.65(-0.68%)
Dec 20, 2016 240.52 243.65 240.23 243.09 4,486,517 +4.02(+1.68%)
Dec 19, 2016 238.34 239.74 236.26 239.07 3,742,680 +0.17(+0.07%)
Dec 16, 2016 242.80 243.19 238.40 238.90 6,876,447 -4.10(-1.69%)
Dec 15, 2016 242.49 245.57 241.62 243.00 4,828,809 +3.07(+1.28%)
Dec 14, 2016 235.67 243.11 235.37 239.93 6,171,829 +1.38(+0.58%)
Dec 13, 2016 239.00 240.11 235.51 238.55 4,649,933 +1.38(+0.58%)
Dec 12, 2016 240.50 242.80 236.37 237.17 5,019,968 -4.68(-1.94%)
Dec 09, 2016 240.61 242.00 238.88 241.85 5,456,047 +0.40(+0.17%)
Dec 08, 2016 236.88 242.42 236.00 241.45 7,335,295 +5.89(+2.50%)
Dec 07, 2016 230.40 236.09 230.40 235.56 6,594,723 +4.18(+1.81%)
Dec 06, 2016 230.18 232.67 227.90 231.38 5,257,310 +2.83(+1.24%)
Dec 05, 2016 225.52 229.20 225.24 228.55 4,597,165 +5.19(+2.32%)
Dec 02, 2016 226.00 226.25 221.22 223.36 5,297,420 -3.27(-1.44%)
Dec 01, 2016 220.93 227.16 220.35 226.63 7,602,932 +7.34(+3.35%)
Nov 30, 2016 215.20 220.77 214.97 219.29 6,514,892 +7.54(+3.56%)
Nov 29, 2016 209.99 212.92 209.92 211.75 2,570,178 +1.40(+0.67%)
Nov 28, 2016 210.00 211.76 209.60 210.35 3,273,253 -1.03(-0.49%)
Nov 25, 2016 211.36 212.75 211.00 211.38 1,973,959 -0.93(-0.44%)
Nov 23, 2016 212.31 212.31 212.31 0 +1.20(+0.57%)
Nov 22, 2016 211.36 211.95 209.89 211.11 2,945,634 +0.03(+0.01%)
Nov 21, 2016 211.46 211.69 209.18 211.08 2,860,209 +0.73(+0.35%)
Nov 18, 2016 209.87 212.07 209.72 210.35 4,278,161 +0.72(+0.34%)
Nov 17, 2016 206.26 209.69 205.67 209.63 3,568,781 +3.37(+1.63%)
Nov 16, 2016 207.35 208.08 204.83 206.26 5,271,402 -4.93(-2.33%)
Nov 15, 2016 206.56 211.20 205.17 211.19 4,893,279 +2.01(+0.96%)
Nov 14, 2016 204.15 211.75 204.15 209.18 8,246,821 +5.24(+2.57%)
Nov 11, 2016 198.25 205.00 198.25 203.94 6,290,179 +3.07(+1.53%)
Nov 10, 2016 194.53 204.67 194.00 200.87 11,342,351 +8.24(+4.28%)
Nov 09, 2016 185.00 193.54 183.45 192.63 7,823,141 +10.71(+5.89%)
Nov 08, 2016 180.11 182.68 178.46 181.92 2,645,906 +0.44(+0.24%)
Nov 07, 2016 179.00 181.50 179.00 181.48 3,338,390 +5.56(+3.16%)
Nov 04, 2016 176.33 177.34 174.73 175.92 1,846,465 -0.29(-0.16%)
Nov 03, 2016 176.77 177.97 176.21 176.21 1,972,746 -0.37(-0.21%)
Nov 02, 2016 177.07 177.48 176.07 176.58 2,104,595 -1.48(-0.83%)
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