Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 153.43 153.91 151.99 152.73 2,449,056 -0.22(-0.14%)
Sep 29, 2014 152.35 153.56 151.59 152.95 2,100,044 -1.07(-0.70%)
Sep 26, 2014 153.71 154.42 152.44 154.02 2,322,722 +0.86(+0.56%)
Sep 25, 2014 155.97 156.25 152.64 153.16 3,702,453 -3.09(-1.98%)
Sep 24, 2014 154.14 156.52 153.48 156.26 3,406,368 +2.26(+1.47%)
Sep 23, 2014 153.56 155.47 153.56 154.00 2,376,707 -0.17(-0.11%)
Sep 22, 2014 154.75 155.54 154.01 154.16 2,204,777 -0.76(-0.49%)
Sep 19, 2014 156.63 156.90 154.66 154.92 6,541,871 -1.41(-0.90%)
Sep 18, 2014 154.61 156.78 154.34 156.33 4,293,580 +2.55(+1.66%)
Sep 17, 2014 152.94 154.56 152.64 153.77 3,399,024 +0.65(+0.42%)
Sep 16, 2014 153.01 153.56 152.09 153.12 2,575,127 +0.05(+0.03%)
Sep 15, 2014 152.18 153.42 151.85 153.07 2,773,974 +0.67(+0.44%)
Sep 12, 2014 150.29 152.65 150.29 152.40 4,043,406 +1.81(+1.20%)
Sep 11, 2014 148.74 150.96 148.51 150.59 2,292,369 +0.94(+0.63%)
Sep 10, 2014 148.37 149.91 148.20 149.65 2,956,076 +2.06(+1.39%)
Sep 09, 2014 148.04 148.63 146.95 147.60 3,128,586 -2.26(-1.50%)
Sep 08, 2014 149.41 150.53 149.11 149.85 2,099,035 +0.30(+0.20%)
Sep 05, 2014 149.41 149.68 148.00 149.55 3,080,260 -0.28(-0.18%)
Sep 04, 2014 149.70 151.08 149.39 149.83 2,014,955 +0.40(+0.27%)
Sep 03, 2014 150.16 151.49 149.29 149.43 2,881,822 -0.14(-0.09%)
Sep 02, 2014 149.15 149.94 148.41 149.57 2,387,352 +0.55(+0.37%)
Aug 29, 2014 148.37 149.02 149.02 149.02 3,077,596 +1.22(+0.82%)
Aug 28, 2014 147.31 147.89 146.34 147.81 2,357,933 -0.13(-0.09%)
Aug 27, 2014 148.40 148.40 147.32 147.94 2,495,033 +0.38(+0.26%)
Aug 26, 2014 148.03 148.54 147.48 147.56 3,761,136 +0.03(+0.02%)
Aug 25, 2014 146.57 149.18 146.36 147.53 3,695,084 +1.99(+1.37%)
Aug 22, 2014 145.44 146.78 145.15 145.54 3,233,464 +0.27(+0.18%)
Aug 21, 2014 144.52 145.91 143.86 145.28 2,508,128 +0.93(+0.64%)
Aug 20, 2014 143.72 144.47 143.16 144.35 2,115,982 +0.06(+0.04%)
Aug 19, 2014 145.08 145.24 144.02 144.29 2,317,392 -0.49(-0.34%)
Aug 18, 2014 143.70 144.84 143.24 144.78 2,263,868 +2.20(+1.54%)
Aug 15, 2014 143.36 144.77 142.20 142.58 2,948,924 -0.69(-0.48%)
Aug 14, 2014 143.33 143.58 142.41 143.27 1,725,696 +0.30(+0.21%)
Aug 13, 2014 143.00 143.40 142.06 142.97 2,062,900 +0.03(+0.02%)
Aug 12, 2014 142.48 143.59 142.15 142.94 1,643,166 -0.11(-0.07%)
Aug 11, 2014 143.29 143.83 142.35 143.04 2,529,465 +0.17(+0.12%)
Aug 08, 2014 140.47 142.63 139.91 142.88 2,724,776 +2.62(+1.87%)
Aug 07, 2014 141.25 141.89 139.96 140.26 2,324,958 -0.53(-0.38%)
Aug 06, 2014 139.47 141.71 139.36 140.79 2,074,539 +0.26(+0.19%)
Aug 05, 2014 142.08 142.47 140.08 140.52 3,303,924 -1.88(-1.32%)
Aug 04, 2014 141.48 142.57 141.05 142.41 2,501,514 +1.20(+0.85%)
Aug 01, 2014 142.98 143.29 140.51 141.21 3,785,865 -2.17(-1.52%)
Jul 31, 2014 144.69 145.38 143.32 143.38 4,570,985 -2.40(-1.64%)
Jul 30, 2014 145.95 147.21 145.45 145.78 2,838,214 +0.18(+0.13%)
Jul 29, 2014 146.12 146.90 145.53 145.60 3,695,193 -0.34(-0.23%)
Jul 28, 2014 145.15 146.36 144.88 145.94 2,777,009 +0.46(+0.31%)
Jul 25, 2014 145.91 146.36 144.92 145.48 2,559,769 -0.71(-0.49%)
Jul 24, 2014 146.65 147.08 145.66 146.20 2,426,655 -0.47(-0.32%)
Jul 23, 2014 145.33 146.99 144.84 146.66 4,142,058 +1.49(+1.03%)
Jul 22, 2014 142.98 145.47 142.98 145.17 4,640,002 +2.74(+1.92%)
Jul 21, 2014 141.15 142.75 141.05 142.43 2,685,364 +0.21(+0.15%)
Jul 18, 2014 141.34 142.49 140.71 142.22 3,091,506 +1.10(+0.78%)
Jul 17, 2014 141.18 142.33 140.11 141.12 4,587,164 -0.27(-0.19%)
Jul 16, 2014 140.34 141.83 140.18 141.40 3,971,234 +1.08(+0.77%)
Jul 15, 2014 140.76 141.13 138.64 140.32 5,789,358 +1.80(+1.30%)
Jul 14, 2014 138.67 139.11 138.07 138.52 3,607,123 +1.82(+1.34%)
Jul 11, 2014 135.22 136.97 134.69 136.69 2,764,907 +1.15(+0.84%)
Jul 10, 2014 134.55 135.85 133.98 135.55 2,632,450 -1.04(-0.76%)
Jul 09, 2014 137.06 137.13 135.72 136.58 2,343,477 -0.20(-0.15%)
Jul 08, 2014 138.30 138.33 135.80 136.78 2,920,185 -2.38(-1.71%)
Jul 07, 2014 140.15 140.15 138.43 139.16 2,097,503 -1.39(-0.99%)
Jul 03, 2014 139.21 140.56 140.56 140.56 2,171,583 +2.13(+1.54%)
Jul 02, 2014 138.52 139.19 138.16 138.43 2,239,839 +0.07(+0.05%)
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.