Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Goldman Sachs Group
(NY:
GS
)
450.18
+3.72 (+0.83%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2017
202.53
204.76
202.15
204.41
2,207,381
+1.48(+0.73%)
Sep 28, 2017
202.52
203.56
201.23
202.93
2,462,121
+0.61(+0.30%)
Sep 27, 2017
201.72
203.04
200.72
202.31
3,564,574
+4.15(+2.10%)
Sep 26, 2017
198.95
199.45
197.38
198.16
2,053,863
-0.28(-0.14%)
Sep 25, 2017
198.88
199.82
196.79
198.44
2,624,471
-0.66(-0.33%)
Sep 22, 2017
198.76
199.50
197.25
199.10
2,160,427
-0.22(-0.11%)
Sep 21, 2017
198.12
200.02
197.70
199.32
2,089,382
+1.29(+0.65%)
Sep 20, 2017
197.78
199.63
196.92
198.03
3,112,313
+0.76(+0.38%)
Sep 19, 2017
196.50
198.33
195.91
197.27
2,155,978
+1.19(+0.61%)
Sep 18, 2017
195.02
197.35
194.47
196.08
2,861,909
+1.99(+1.03%)
Sep 15, 2017
195.76
195.81
192.89
194.09
5,065,959
-1.41(-0.72%)
Sep 14, 2017
194.85
196.49
194.81
195.50
2,305,139
+0.25(+0.13%)
Sep 13, 2017
194.12
195.75
193.66
195.25
2,765,705
+0.53(+0.27%)
Sep 12, 2017
191.78
196.22
191.34
194.72
4,346,098
+4.21(+2.21%)
Sep 11, 2017
189.66
191.17
188.72
190.51
3,448,036
+3.32(+1.77%)
Sep 08, 2017
185.72
188.97
185.63
187.19
3,621,355
+1.18(+0.63%)
Sep 07, 2017
188.50
188.57
184.97
186.01
4,171,052
-2.58(-1.37%)
Sep 06, 2017
188.72
190.47
187.53
188.59
4,192,141
+0.91(+0.48%)
Sep 05, 2017
192.91
193.04
187.27
187.68
6,557,407
-6.98(-3.59%)
Sep 01, 2017
193.52
195.41
192.64
194.66
2,723,220
+1.84(+0.96%)
Aug 31, 2017
192.40
193.46
191.82
192.82
2,599,938
+1.14(+0.59%)
Aug 30, 2017
189.81
193.23
189.67
191.68
2,796,987
+2.12(+1.12%)
Aug 29, 2017
187.24
189.71
185.93
189.56
2,748,700
+0.31(+0.16%)
Aug 28, 2017
191.45
191.60
187.97
189.25
3,075,379
-1.82(-0.95%)
Aug 25, 2017
193.16
190.78
191.07
2,599,346
-0.45(-0.23%)
Aug 24, 2017
192.19
192.87
191.17
191.52
2,634,918
+0.21(+0.11%)
Aug 23, 2017
190.58
193.08
190.09
191.30
2,989,084
-0.72(-0.38%)
Aug 22, 2017
190.55
192.20
190.09
192.02
2,353,361
+2.40(+1.26%)
Aug 21, 2017
191.01
191.01
188.27
189.63
2,564,991
-1.17(-0.61%)
Aug 18, 2017
189.63
192.46
189.42
190.80
3,666,862
+0.63(+0.33%)
Aug 17, 2017
192.71
194.09
189.90
190.17
4,028,834
-3.60(-1.86%)
Aug 16, 2017
196.04
196.69
193.24
193.77
2,787,178
-1.70(-0.87%)
Aug 15, 2017
197.17
198.06
195.39
195.47
2,173,860
+0.20(+0.10%)
Aug 14, 2017
194.42
197.39
194.36
195.27
2,637,939
+2.76(+1.43%)
Aug 11, 2017
193.30
194.69
191.22
192.51
3,442,469
-1.16(-0.60%)
Aug 10, 2017
196.70
197.07
193.64
193.67
3,870,580
-4.73(-2.39%)
Aug 09, 2017
197.81
198.82
196.73
198.41
2,993,671
-0.89(-0.45%)
Aug 08, 2017
199.60
202.54
199.00
199.30
3,867,994
-0.75(-0.37%)
Aug 07, 2017
197.37
200.23
196.93
200.05
4,435,817
+2.69(+1.36%)
Aug 04, 2017
194.15
197.36
193.29
197.36
3,959,132
+4.98(+2.59%)
Aug 03, 2017
194.10
194.74
192.36
192.38
2,452,478
-1.96(-1.01%)
Aug 02, 2017
194.45
195.59
193.73
194.33
2,169,444
-0.63(-0.32%)
Aug 01, 2017
195.04
196.35
194.81
194.96
3,477,000
+1.43(+0.74%)
Jul 31, 2017
192.34
193.67
191.57
193.53
2,328,232
+1.48(+0.77%)
Jul 28, 2017
190.47
192.10
189.69
192.05
2,891,310
+1.83(+0.96%)
Jul 27, 2017
190.53
191.28
189.32
190.22
3,274,668
-0.66(-0.35%)
Jul 26, 2017
191.05
192.16
190.56
190.88
3,251,350
+0.58(+0.30%)
Jul 25, 2017
189.24
191.42
189.10
190.31
4,086,076
+2.92(+1.56%)
Jul 24, 2017
188.04
188.72
187.23
187.39
3,688,000
-1.72(-0.91%)
Jul 21, 2017
190.57
190.93
188.31
189.10
4,013,014
-1.82(-0.95%)
Jul 20, 2017
193.03
190.33
190.93
4,072,218
-0.49(-0.26%)
Jul 19, 2017
191.45
192.56
190.38
191.41
5,686,760
-0.38(-0.20%)
Jul 18, 2017
195.39
197.85
191.32
191.79
7,451,311
-5.11(-2.60%)
Jul 17, 2017
196.45
197.23
195.14
196.90
2,967,853
+0.57(+0.29%)
Jul 14, 2017
195.15
197.20
193.33
196.34
4,312,191
-1.54(-0.78%)
Jul 13, 2017
195.30
198.09
194.92
197.88
3,320,913
+2.59(+1.32%)
Jul 12, 2017
194.45
196.70
194.16
195.30
2,989,053
+0.38(+0.19%)
Jul 11, 2017
194.14
195.78
192.96
194.92
3,193,440
+0.95(+0.49%)
Jul 10, 2017
192.62
195.25
192.35
193.97
2,744,637
+0.48(+0.25%)
Jul 07, 2017
196.02
196.24
192.75
193.48
3,140,848
-1.21(-0.62%)
Jul 06, 2017
195.79
197.59
193.46
194.69
3,582,044
-1.16(-0.59%)
Jul 05, 2017
196.15
196.61
193.46
195.85
3,227,558
+0.65(+0.33%)
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
.