FinancialContent is the trusted provider of stock market information to the media industry.
Goldman Sachs Group (NY: GS)
264.89 USD  -2.73 (-1.02%)
Official Closing Price  /  Updated: 8:04 PM EST, Feb 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 268.00 267.68 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 257.51 262.62 241.50 251.96 6,501,038 -8.08(-3.11%)
Feb 02, 2018 270.00 271.61 259.35 260.04 5,913,920 -12.19(-4.48%)
Feb 01, 2018 266.15 272.59 266.00 272.23 3,387,537 +4.34(+1.62%)
Jan 31, 2018 268.55 270.00 266.33 267.89 3,708,680 -1.05(-0.39%)
Jan 30, 2018 270.39 271.22 267.11 268.94 3,970,248 -3.54(-1.30%)
Jan 29, 2018 269.04 273.79 268.81 272.48 3,880,998 +4.34(+1.62%)
Jan 26, 2018 267.49 269.00 266.05 268.14 3,535,395 -0.89(-0.33%)
Jan 25, 2018 266.35 270.50 265.01 269.03 5,053,833 +3.35(+1.26%)
Jan 24, 2018 260.74 265.78 260.30 265.68 4,312,934 +5.59(+2.15%)
Jan 23, 2018 258.00 260.26 256.85 260.09 4,002,816 -1.43(-0.55%)
Jan 22, 2018 255.45 262.87 255.19 261.52 5,262,102 +5.40(+2.11%)
Jan 19, 2018 251.00 256.14 250.26 256.12 4,643,375 +5.15(+2.05%)
Jan 18, 2018 254.49 254.54 250.60 250.97 4,977,970 -2.68(-1.06%)
Jan 17, 2018 260.98 262.00 248.84 253.65 8,602,525 -4.81(-1.86%)
Jan 16, 2018 259.25 261.77 256.40 258.46 4,441,804 +1.43(+0.56%)
Jan 12, 2018 257.03 257.03 257.03 0 +1.90(+0.74%)
Jan 11, 2018 255.75 255.89 252.97 255.13 2,421,499 +0.80(+0.31%)
Jan 10, 2018 255.00 253.94 252.35 254.33 2,926,572 +0.39(+0.15%)
Jan 09, 2018 252.80 255.60 252.62 253.94 2,637,306 +2.13(+0.85%)
Jan 08, 2018 254.75 255.14 251.62 251.81 2,939,511 -3.71(-1.45%)
Jan 05, 2018 257.18 257.49 253.69 255.52 2,594,712 -1.31(-0.51%)
Jan 04, 2018 255.23 259.72 254.32 256.83 2,582,344 +3.54(+1.40%)
Jan 03, 2018 255.48 256.14 253.22 253.29 2,987,535 -2.38(-0.93%)
Jan 02, 2018 257.77 257.91 253.92 255.67 2,258,039 +0.91(+0.36%)
Dec 29, 2017 254.76 254.76 254.76 0 -1.74(-0.68%)
Dec 28, 2017 256.98 257.00 255.10 256.50 1,301,060 +0.55(+0.21%)
Dec 27, 2017 257.98 257.98 255.62 255.95 1,567,225 -1.77(-0.69%)
Dec 26, 2017 258.19 259.20 256.00 257.72 1,288,630 -1.25(-0.48%)
Dec 22, 2017 261.66 262.14 257.72 258.97 2,100,623 -2.04(-0.78%)
Dec 21, 2017 256.61 262.09 256.28 261.01 3,336,739 +5.83(+2.28%)
Dec 20, 2017 258.87 259.09 254.55 255.18 2,049,673 -1.30(-0.51%)
Dec 19, 2017 261.60 261.80 256.18 256.48 2,194,522 -3.54(-1.36%)
Dec 18, 2017 260.00 262.00 259.16 260.02 2,575,033 +2.85(+1.11%)
Dec 15, 2017 256.70 258.97 254.76 257.17 5,283,374 +1.69(+0.66%)
Dec 14, 2017 257.13 259.55 255.48 255.48 2,523,136 -0.08(-0.03%)
Dec 13, 2017 257.81 260.50 255.56 255.56 3,481,831 -2.12(-0.82%)
Dec 12, 2017 257.68 258.20 250.68 257.68 3,454,567 +7.55(+3.02%)
Dec 11, 2017 250.00 251.40 248.76 250.13 1,494,128 -0.22(-0.09%)
Dec 08, 2017 250.50 250.68 247.20 250.35 1,959,075 +1.79(+0.72%)
Dec 07, 2017 244.62 249.48 244.40 248.56 2,666,379 +2.61(+1.06%)
Dec 06, 2017 246.24 248.07 245.13 245.95 2,329,858 -2.38(-0.96%)
Dec 05, 2017 250.80 251.35 247.41 248.33 2,525,850 -2.32(-0.93%)
Dec 04, 2017 254.89 254.90 251.00 250.65 3,312,465 +1.70(+0.68%)
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