FinancialContent is the trusted provider of stock market information to the media industry.
Goldman Sachs Group (NY: GS)
231.03 USD  -0.26 (-0.11%)
Official Closing Price  /  Updated: 8:04 PM EDT, Sep 22, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 22, 2017 230.64 231.49 228.88 231.03 1,861,770 -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%)
Sep 01, 2017 224.55 226.75 223.53 225.88 2,346,855 +2.14(+0.96%)
Aug 31, 2017 223.25 224.49 222.58 223.74 2,240,611 +1.32(+0.59%)
Aug 30, 2017 220.25 224.22 220.09 222.42 2,410,427 +2.46(+1.12%)
Aug 29, 2017 217.27 220.13 215.75 219.96 2,368,813 -0.39(-0.18%)
Aug 28, 2017 222.91 223.09 218.86 220.35 2,641,322 -2.12(-0.95%)
Aug 25, 2017 224.90 222.13 222.47 2,232,476 -0.52(-0.23%)
Aug 24, 2017 223.77 224.57 222.59 222.99 2,263,028 +0.25(+0.11%)
Aug 23, 2017 221.90 224.81 221.33 222.74 2,567,207 -0.84(-0.38%)
Aug 22, 2017 221.86 223.78 221.33 223.58 2,021,209 +2.79(+1.26%)
Aug 21, 2017 222.40 222.40 219.21 220.79 2,202,970 -1.36(-0.61%)
Aug 18, 2017 220.79 224.09 220.55 222.15 3,149,324 +0.73(+0.33%)
Aug 17, 2017 224.38 225.98 221.11 221.42 3,460,207 -4.19(-1.86%)
Aug 16, 2017 228.26 229.01 225.00 225.61 2,393,798 -1.98(-0.87%)
Aug 15, 2017 229.57 230.61 227.50 227.59 1,867,043 +0.23(+0.10%)
Aug 14, 2017 226.37 229.83 226.30 227.36 2,265,622 +3.21(+1.43%)
Aug 11, 2017 225.07 226.68 222.65 224.15 2,956,601 -1.35(-0.60%)
Aug 10, 2017 229.02 229.45 225.47 225.50 3,324,289 -5.51(-2.39%)
Aug 09, 2017 230.32 231.49 229.06 231.01 2,571,146 -1.04(-0.45%)
Aug 08, 2017 232.40 235.83 231.70 232.05 3,322,068 -0.87(-0.37%)
Aug 07, 2017 229.80 233.13 229.29 232.92 3,809,749 +3.13(+1.36%)
Aug 04, 2017 226.05 229.79 225.06 229.79 3,400,343 +5.80(+2.59%)
Aug 03, 2017 226.00 226.74 223.97 223.99 2,106,337 -2.28(-1.01%)
Aug 02, 2017 226.40 227.73 225.57 226.27 1,863,250 -0.73(-0.32%)
Aug 01, 2017 227.09 228.62 226.73 227.00 2,986,259 +1.67(+0.74%)
Jul 31, 2017 223.95 225.50 223.05 225.33 1,999,627 +1.72(+0.77%)
Jul 28, 2017 221.77 223.67 220.86 223.61 2,483,233 +2.13(+0.96%)
Jul 27, 2017 221.84 222.71 220.43 221.48 2,812,484 -0.77(-0.35%)
Jul 26, 2017 222.45 223.74 221.87 222.25 2,792,457 +0.67(+0.30%)
Jul 25, 2017 220.34 222.87 220.18 221.58 3,509,370 +3.40(+1.56%)
Jul 24, 2017 218.94 219.73 218.00 218.18 3,167,478 -2.00(-0.91%)
Jul 21, 2017 221.89 222.31 219.26 220.18 3,446,620 -2.12(-0.95%)
Jul 20, 2017 223.00 224.76 221.61 222.30 3,497,468 -0.57(-0.26%)
Jul 19, 2017 222.91 224.20 221.67 222.87 4,884,134 -0.44(-0.20%)
Jul 18, 2017 227.50 230.36 222.76 223.31 6,399,638 -5.95(-2.60%)
Jul 17, 2017 228.73 229.64 227.21 229.26 2,548,972 +0.66(+0.29%)
Jul 14, 2017 227.22 229.61 225.10 228.60 3,703,571 -1.80(-0.78%)
Jul 13, 2017 227.39 230.64 226.95 230.40 2,852,202 +3.01(+1.32%)
Jul 12, 2017 226.40 229.02 226.07 227.39 2,567,180 +0.44(+0.19%)
Jul 11, 2017 226.04 227.95 224.67 226.95 2,742,720 +1.11(+0.49%)
Jul 10, 2017 224.27 227.34 223.96 225.84 2,357,261 +0.56(+0.25%)
Jul 07, 2017 228.23 228.49 224.42 225.28 2,697,551 -1.41(-0.62%)
Jul 06, 2017 227.97 230.06 225.25 226.69 3,076,477 -1.35(-0.59%)
Jul 05, 2017 228.38 228.92 225.25 228.04 2,772,023 +0.76(+0.33%)
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