FinancialContent is the trusted provider of stock market information to the media industry.
Goldman Sachs Group (NY: GS)
222.30 USD  -0.57 (-0.26%)
Official Closing Price  /  Updated: 8:04 PM EDT, Jul 20, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 20, 2017 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%)
Jul 03, 2017 224.46 229.07 223.42 227.28 2,846,554 +5.38(+2.42%)
Jun 30, 2017 225.31 226.05 221.54 221.90 3,153,524 -2.51(-1.12%)
Jun 29, 2017 228.37 228.79 223.03 224.41 5,062,125 +1.19(+0.53%)
Jun 28, 2017 221.87 224.63 220.75 223.22 3,480,066 +2.94(+1.33%)
Jun 27, 2017 221.84 222.41 219.56 220.28 2,899,041 -0.16(-0.07%)
Jun 26, 2017 218.26 221.97 217.70 220.44 2,589,455 +3.25(+1.50%)
Jun 23, 2017 220.50 220.69 216.46 217.19 4,448,712 -2.58(-1.17%)
Jun 22, 2017 221.44 221.90 219.29 219.77 3,343,721 -2.72(-1.22%)
Jun 21, 2017 224.54 224.93 221.93 222.49 3,013,790 -2.61(-1.16%)
Jun 20, 2017 225.51 226.54 224.19 225.10 2,264,168 -1.03(-0.46%)
Jun 19, 2017 223.43 227.04 223.32 226.13 2,900,389 +4.32(+1.95%)
Jun 16, 2017 222.65 223.67 221.13 221.81 3,758,320 -1.42(-0.64%)
Jun 15, 2017 224.81 226.35 222.80 223.23 3,378,803 -3.28(-1.45%)
Jun 14, 2017 222.99 226.94 221.76 226.51 3,649,948 +2.31(+1.03%)
Jun 13, 2017 223.35 226.80 222.77 224.20 2,767,509 +2.29(+1.03%)
Jun 12, 2017 223.63 225.23 219.65 221.91 3,388,146 -0.53(-0.24%)
Jun 09, 2017 220.83 223.85 219.75 222.44 4,455,389 +3.68(+1.68%)
Jun 08, 2017 221.00 214.63 218.76 3,765,305 +2.98(+1.38%)
Jun 07, 2017 215.37 217.23 214.31 215.78 2,679,395 +1.25(+0.58%)
Jun 06, 2017 212.51 216.02 212.48 214.53 2,891,073 +0.54(+0.25%)
Jun 05, 2017 213.08 215.81 212.68 213.99 2,696,644 +0.68(+0.32%)
Jun 02, 2017 212.94 215.21 211.91 213.31 3,692,017 -1.70(-0.79%)
Jun 01, 2017 212.61 215.93 210.79 215.01 4,056,295 +3.75(+1.78%)
May 31, 2017 218.24 218.30 209.62 211.26 8,311,279 -7.16(-3.28%)
May 30, 2017 221.83 222.44 218.01 218.42 3,097,482 -5.11(-2.29%)
May 26, 2017 222.01 224.23 221.18 223.53 1,787,060 +1.06(+0.48%)
May 25, 2017 224.41 225.45 222.30 222.47 2,639,847 -1.36(-0.61%)
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%)
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