FinancialContent is the trusted provider of stock market information to the media industry.
Goldman Sachs Group (NY: GS)
246.67 USD  UNCHANGED
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 23, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2018 251.66 252.75 246.19 246.67 3,775,589 -5.29(-2.10%)
Apr 20, 2018 254.10 255.68 251.48 251.96 2,930,638 -2.21(-0.87%)
Apr 19, 2018 254.00 256.16 252.83 254.17 3,989,814 +0.17(+0.07%)
Apr 18, 2018 254.90 257.02 252.25 254.00 4,524,630 +0.37(+0.15%)
Apr 17, 2018 261.60 262.25 252.34 253.63 10,132,639 -4.25(-1.65%)
Apr 16, 2018 257.13 260.66 256.66 257.88 3,253,576 +1.96(+0.77%)
Apr 13, 2018 261.94 262.50 254.54 255.92 3,026,173 -3.67(-1.41%)
Apr 12, 2018 256.27 260.73 255.11 259.59 3,057,403 +6.65(+2.63%)
Apr 11, 2018 252.59 254.83 249.79 252.94 3,320,775 -3.63(-1.41%)
Apr 10, 2018 257.96 259.89 255.95 256.57 3,313,725 +4.38(+1.74%)
Apr 09, 2018 251.48 257.50 249.17 252.19 3,256,230 +2.22(+0.89%)
Apr 06, 2018 251.48 255.34 246.68 249.97 3,621,939 -5.84(-2.28%)
Apr 05, 2018 254.50 258.00 253.40 255.81 1,924,213 +3.19(+1.26%)
Apr 04, 2018 245.71 253.22 244.51 252.62 2,852,629 +2.04(+0.81%)
Apr 03, 2018 248.61 250.89 245.90 250.58 2,488,111 +3.23(+1.31%)
Apr 02, 2018 251.26 252.60 243.77 247.35 3,429,505 -4.51(-1.79%)
Mar 29, 2018 251.86 251.86 251.86 0 +2.49(+1.00%)
Mar 28, 2018 248.78 251.23 244.37 249.37 2,660,084 +2.11(+0.85%)
Mar 27, 2018 255.89 257.06 245.61 247.26 2,981,069 -7.62(-2.99%)
Mar 26, 2018 250.65 255.35 248.45 254.88 3,784,687 +9.62(+3.92%)
Mar 23, 2018 253.63 254.95 244.93 245.26 3,634,249 -7.34(-2.91%)
Mar 22, 2018 258.42 260.82 252.18 252.60 4,488,874 -9.25(-3.53%)
Mar 21, 2018 263.01 266.49 260.31 261.85 2,817,023 -1.34(-0.51%)
Mar 20, 2018 263.29 264.64 261.89 263.19 1,514,748 +0.66(+0.25%)
Mar 19, 2018 266.99 267.50 259.47 262.53 2,426,339 -5.07(-1.89%)
Mar 16, 2018 266.01 269.85 265.33 267.60 4,114,368 +0.99(+0.37%)
Mar 15, 2018 265.72 269.00 265.35 266.61 2,252,741 +2.18(+0.82%)
Mar 14, 2018 270.40 270.78 264.30 264.43 2,477,438 -4.10(-1.53%)
Mar 13, 2018 274.34 275.03 267.44 268.53 2,288,103 -4.85(-1.77%)
Mar 12, 2018 271.00 275.31 270.77 273.38 3,065,487 +2.61(+0.96%)
Mar 09, 2018 268.70 271.09 267.04 270.77 4,410,571 +4.43(+1.66%)
Mar 08, 2018 266.48 268.10 262.63 266.34 2,487,696 +0.99(+0.37%)
Mar 07, 2018 266.43 260.95 265.35 2,508,730 -1.58(-0.59%)
Mar 06, 2018 264.77 267.87 263.21 266.93 2,208,924 +3.81(+1.45%)
Mar 05, 2018 256.46 264.55 256.24 263.12 2,445,716 +5.00(+1.94%)
Mar 02, 2018 255.00 259.24 252.10 258.12 3,122,826 +1.34(+0.52%)
Mar 01, 2018 262.61 263.55 256.20 256.78 3,482,294 -6.15(-2.34%)
Feb 28, 2018 269.14 269.49 262.57 262.93 3,104,127 -5.00(-1.87%)
Feb 27, 2018 271.00 273.12 267.93 267.93 3,140,112 -3.33(-1.23%)
Feb 26, 2018 267.50 271.78 266.77 271.26 2,748,211 +4.49(+1.68%)
Feb 23, 2018 263.00 266.98 262.40 266.77 2,507,056 +5.34(+2.04%)
Feb 22, 2018 260.72 261.43 2,678,670 -1.97(-0.75%)
Feb 21, 2018 263.92 270.00 263.13 263.40 3,017,033 -1.49(-0.56%)
Feb 20, 2018 266.89 268.85 263.31 264.89 2,618,284 -2.73(-1.02%)
Feb 16, 2018 267.62 267.62 267.62 0 -0.06(-0.02%)
Feb 15, 2018 265.76 268.00 262.91 267.68 3,521,927 +5.10(+1.94%)
Feb 14, 2018 255.00 262.71 254.48 262.58 3,793,377 +7.05(+2.76%)
Feb 13, 2018 252.01 256.40 250.83 255.53 2,700,393 +2.37(+0.94%)
Feb 12, 2018 251.15 256.15 248.82 253.16 3,690,771 +3.86(+1.55%)
Feb 09, 2018 249.62 251.67 239.29 249.30 5,978,553 +2.95(+1.20%)
Feb 08, 2018 257.93 258.78 246.05 246.35 4,163,179 -10.75(-4.18%)
Feb 07, 2018 255.90 258.89 255.66 257.10 4,122,539 -1.60(-0.62%)
Feb 06, 2018 244.21 258.75 242.11 258.70 6,738,966 +6.74(+2.68%)
Feb 05, 2018 257.51 262.62 241.53 251.96 6,501,038 -8.08(-3.11%)
Feb 02, 2018 270.00 271.75 259.35 260.04 5,913,920 -12.19(-4.48%)
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