Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 191.26 192.33 190.69 191.68 2,615,319 +1.13(+0.59%)
Aug 30, 2017 188.69 192.09 188.56 190.55 2,813,534 +2.11(+1.12%)
Aug 29, 2017 186.14 188.59 184.84 188.44 2,764,961 +0.31(+0.16%)
Aug 28, 2017 190.32 190.47 186.87 188.14 3,093,573 -1.81(-0.95%)
Aug 25, 2017 192.02 189.66 189.95 2,614,723 -0.44(-0.23%)
Aug 24, 2017 191.06 191.74 190.05 190.39 2,650,507 +0.21(+0.11%)
Aug 23, 2017 189.46 191.94 188.97 190.18 3,006,768 -0.72(-0.38%)
Aug 22, 2017 189.43 191.06 188.97 190.90 2,367,283 +2.38(+1.26%)
Aug 21, 2017 189.89 189.89 187.16 188.51 2,580,165 -1.16(-0.61%)
Aug 18, 2017 188.51 191.33 188.31 189.67 3,688,556 +0.62(+0.33%)
Aug 17, 2017 191.58 192.94 188.79 189.05 4,052,668 -3.58(-1.86%)
Aug 16, 2017 194.89 195.53 192.11 192.63 2,803,667 -1.69(-0.87%)
Aug 15, 2017 196.01 196.90 194.24 194.32 2,186,720 +0.20(+0.10%)
Aug 14, 2017 193.28 196.23 193.21 194.12 2,653,545 +2.74(+1.43%)
Aug 11, 2017 192.17 193.54 190.10 191.38 3,462,834 -1.15(-0.60%)
Aug 10, 2017 195.54 195.91 192.50 192.53 3,893,478 -4.71(-2.39%)
Aug 09, 2017 196.65 197.65 195.57 197.24 3,011,381 -0.89(-0.45%)
Aug 08, 2017 198.43 201.35 197.83 198.13 3,890,877 -0.74(-0.37%)
Aug 07, 2017 196.21 199.05 195.77 198.87 4,462,060 +2.67(+1.36%)
Aug 04, 2017 193.00 196.20 192.16 196.20 3,982,554 +4.95(+2.59%)
Aug 03, 2017 192.96 193.59 191.23 191.25 2,466,987 -1.95(-1.01%)
Aug 02, 2017 193.30 194.44 192.59 193.19 2,182,278 -0.62(-0.32%)
Aug 01, 2017 193.89 195.20 193.66 193.81 3,497,570 +1.43(+0.74%)
Jul 31, 2017 191.21 192.53 190.44 192.39 2,342,006 +1.47(+0.77%)
Jul 28, 2017 189.35 190.97 188.57 190.92 2,908,415 +1.82(+0.96%)
Jul 27, 2017 189.41 190.15 188.21 189.10 3,294,041 -0.66(-0.35%)
Jul 26, 2017 189.93 191.03 189.44 189.76 3,270,585 +0.57(+0.30%)
Jul 25, 2017 188.13 190.29 187.99 189.19 4,110,249 +2.90(+1.56%)
Jul 24, 2017 186.93 187.60 186.13 186.28 3,709,818 -1.71(-0.91%)
Jul 21, 2017 189.45 189.81 187.21 187.99 4,036,755 -1.81(-0.95%)
Jul 20, 2017 191.90 189.21 189.80 4,096,309 -0.49(-0.26%)
Jul 19, 2017 190.32 191.42 189.26 190.29 5,720,402 -0.38(-0.20%)
Jul 18, 2017 194.24 196.68 190.19 190.66 7,495,393 -5.08(-2.60%)
Jul 17, 2017 195.29 196.07 193.99 195.74 2,985,410 +0.56(+0.29%)
Jul 14, 2017 194.00 196.04 192.19 195.18 4,337,702 -1.54(-0.78%)
Jul 13, 2017 194.15 196.92 193.77 196.72 3,340,560 +2.57(+1.32%)
Jul 12, 2017 193.30 195.54 193.02 194.15 3,006,736 +0.38(+0.19%)
Jul 11, 2017 193.00 194.63 191.82 193.77 3,212,332 +0.95(+0.49%)
Jul 10, 2017 191.48 194.10 191.22 192.82 2,760,874 +0.48(+0.25%)
Jul 07, 2017 194.87 195.09 191.61 192.35 3,159,429 -1.20(-0.62%)
Jul 06, 2017 194.64 196.43 192.32 193.55 3,603,236 -1.15(-0.59%)
Jul 05, 2017 194.99 195.45 192.32 194.70 3,246,653 +0.65(+0.33%)
Jul 03, 2017 191.65 195.58 190.76 194.05 3,333,945 +4.59(+2.42%)
Jun 30, 2017 192.37 193.00 189.15 189.46 3,693,475 -2.14(-1.12%)
Jun 29, 2017 194.98 195.34 190.43 191.60 5,928,869 +1.02(+0.53%)
Jun 28, 2017 189.44 191.79 188.48 190.59 4,075,928 +2.51(+1.33%)
Jun 27, 2017 189.41 189.90 187.46 188.08 3,395,419 -0.14(-0.07%)
Jun 26, 2017 186.35 189.52 185.87 188.21 3,032,825 +2.78(+1.50%)
Jun 23, 2017 188.26 188.43 184.82 185.44 5,210,427 -2.20(-1.17%)
Jun 22, 2017 189.07 189.46 187.23 187.64 3,916,237 -2.32(-1.22%)
Jun 21, 2017 191.71 192.05 189.49 189.96 3,529,815 -2.23(-1.16%)
Jun 20, 2017 192.54 193.42 191.42 192.19 2,651,842 -0.88(-0.46%)
Jun 19, 2017 190.77 193.85 190.67 193.07 3,396,998 +3.69(+1.95%)
Jun 16, 2017 190.10 190.97 188.80 189.38 4,401,825 -1.21(-0.64%)
Jun 15, 2017 191.94 193.26 190.23 190.60 3,957,326 -2.80(-1.45%)
Jun 14, 2017 190.39 193.76 189.34 193.40 4,274,897 +1.97(+1.03%)
Jun 13, 2017 190.70 193.64 190.20 191.42 3,241,366 +1.96(+1.03%)
Jun 12, 2017 190.94 192.30 187.54 189.47 3,968,269 -0.45(-0.24%)
Jun 09, 2017 188.55 191.12 187.62 189.92 5,218,247 +3.14(+1.68%)
Jun 08, 2017 188.69 183.25 186.78 4,410,006 +2.54(+1.38%)
Jun 07, 2017 183.88 185.47 182.98 184.24 3,138,165 +1.07(+0.58%)
Jun 06, 2017 181.44 184.44 181.42 183.17 3,386,086 +0.46(+0.25%)
Jun 05, 2017 181.93 184.26 181.59 182.71 3,158,367 +0.58(+0.32%)
Jun 02, 2017 181.81 183.75 180.93 182.13 4,324,169 -1.45(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.