• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Goldman Sachs Group (NY: GS )

    457.17 -2.64 (-0.57%)
    Official Closing Price Updated: 7:00 PM EDT, May 29, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    May 29, 2015 173.86 173.89 171.68 172.16 2,701,442 -1.91(-1.10%)
    May 28, 2015 173.73 174.16 173.06 174.07 3,694,822 +0.06(+0.03%)
    May 27, 2015 172.20 174.52 171.47 174.01 3,617,960 +2.23(+1.30%)
    May 26, 2015 172.73 172.73 170.63 171.78 4,008,365 -1.18(-0.68%)
    May 22, 2015 170.35 172.96 172.96 172.96 3,652,845 +2.37(+1.39%)
    May 21, 2015 170.30 170.80 169.99 170.59 2,672,927 -0.11(-0.06%)
    May 20, 2015 170.77 171.43 169.92 170.70 2,200,094 -0.27(-0.16%)
    May 19, 2015 170.62 171.63 170.25 170.96 2,847,488 +0.62(+0.36%)
    May 18, 2015 168.67 170.78 168.66 170.35 2,599,754 +1.41(+0.83%)
    May 15, 2015 168.59 168.94 167.98 168.94 2,094,041 +0.29(+0.17%)
    May 14, 2015 168.41 168.87 167.66 168.65 2,351,267 +0.99(+0.59%)
    May 13, 2015 166.86 167.92 166.34 167.66 2,574,825 +0.75(+0.45%)
    May 12, 2015 166.87 167.33 164.86 166.91 2,700,169 -1.00(-0.59%)
    May 11, 2015 166.71 168.09 166.71 167.91 2,362,826 +1.02(+0.61%)
    May 08, 2015 165.72 167.58 164.29 166.88 3,835,532 +2.59(+1.58%)
    May 07, 2015 163.35 164.76 162.15 164.29 2,156,964 +0.95(+0.58%)
    May 06, 2015 164.59 165.29 161.48 163.35 2,923,615 -0.87(-0.53%)
    May 05, 2015 165.06 166.79 163.74 164.21 2,748,224 -1.67(-1.01%)
    May 04, 2015 165.02 166.23 164.72 165.88 1,900,186 +1.47(+0.90%)
    May 01, 2015 165.18 165.28 163.83 164.41 2,438,314 +0.92(+0.57%)
    Apr 30, 2015 165.14 166.26 162.64 163.49 3,283,232 -1.78(-1.08%)
    Apr 29, 2015 162.96 166.24 162.71 165.27 2,980,130 +0.89(+0.54%)
    Apr 28, 2015 163.31 164.48 161.81 164.38 2,293,960 +0.81(+0.49%)
    Apr 27, 2015 165.44 165.89 163.45 163.57 2,123,029 -1.22(-0.74%)
    Apr 24, 2015 165.63 165.72 164.34 164.79 1,736,877 -1.10(-0.66%)
    Apr 23, 2015 164.94 166.88 164.47 165.89 2,467,080 +0.82(+0.50%)
    Apr 22, 2015 164.73 165.77 163.61 165.07 2,328,541 +1.23(+0.75%)
    Apr 21, 2015 165.61 166.05 163.62 163.84 2,244,607 -1.05(-0.64%)
    Apr 20, 2015 165.69 166.13 164.74 164.89 3,143,607 +0.62(+0.38%)
    Apr 17, 2015 164.67 165.01 162.85 164.26 5,500,603 -2.38(-1.43%)
    Apr 16, 2015 168.72 168.86 165.38 166.64 7,180,872 -0.74(-0.44%)
    Apr 15, 2015 164.98 168.25 164.29 167.38 6,081,320 +2.81(+1.71%)
    Apr 14, 2015 163.95 165.21 162.90 164.57 3,925,341 +1.78(+1.09%)
    Apr 13, 2015 162.57 164.29 162.11 162.79 2,638,222 -0.05(-0.03%)
    Apr 10, 2015 162.01 163.02 161.55 162.84 2,120,255 +0.62(+0.38%)
    Apr 09, 2015 160.53 162.38 160.15 162.21 2,386,640 +1.94(+1.21%)
    Apr 08, 2015 160.67 161.35 159.97 160.28 2,399,582 +0.14(+0.09%)
    Apr 07, 2015 160.24 161.17 160.01 160.13 2,136,132 +0.28(+0.18%)
    Apr 06, 2015 158.29 160.34 157.27 159.85 2,399,309 +0.42(+0.26%)
    Apr 02, 2015 159.58 159.43 159.43 159.43 2,758,857 -0.57(-0.35%)
    Apr 01, 2015 156.43 160.08 155.61 160.00 4,843,408 +3.55(+2.27%)
    Mar 31, 2015 158.43 158.60 156.45 156.45 2,578,198 -2.54(-1.60%)
    Mar 30, 2015 157.51 159.81 157.51 158.99 2,888,051 +2.46(+1.57%)
    Mar 27, 2015 155.81 156.88 155.04 156.53 1,849,671 +0.68(+0.44%)
    Mar 26, 2015 155.25 156.45 154.00 155.85 2,855,862 -0.09(-0.06%)
    Mar 25, 2015 159.04 159.17 155.94 155.94 3,053,976 -3.27(-2.05%)
    Mar 24, 2015 159.76 160.23 159.11 159.21 2,161,535 -0.57(-0.35%)
    Mar 23, 2015 160.87 161.67 159.78 159.78 1,910,912 -0.97(-0.61%)
    Mar 20, 2015 158.53 161.41 158.06 160.75 4,173,526 +2.63(+1.66%)
    Mar 19, 2015 159.61 159.61 157.39 158.12 2,519,411 -1.96(-1.22%)
    Mar 18, 2015 157.87 160.67 157.48 160.07 3,352,158 +1.46(+0.92%)
    Mar 17, 2015 158.95 159.18 157.15 158.62 2,262,581 -1.11(-0.69%)
    Mar 16, 2015 158.18 160.22 158.06 159.73 2,556,246 +2.13(+1.35%)
    Mar 13, 2015 157.20 157.93 154.95 157.59 3,718,563 -0.51(-0.32%)
    Mar 12, 2015 154.76 158.14 154.76 158.10 3,741,982 +4.80(+3.13%)
    Mar 11, 2015 152.57 154.68 152.33 153.30 2,520,726 +1.22(+0.80%)
    Mar 10, 2015 154.47 154.93 152.08 152.08 3,325,887 -4.34(-2.78%)
    Mar 09, 2015 155.90 157.14 155.29 156.42 2,683,598 +0.85(+0.55%)
    Mar 06, 2015 156.13 159.31 155.30 155.57 4,930,252 -2.64(-1.67%)
    Mar 05, 2015 158.25 158.74 157.37 158.21 1,592,412 +0.34(+0.22%)
    Mar 04, 2015 158.44 158.83 157.29 157.87 1,960,278 -1.33(-0.84%)
    Mar 03, 2015 158.73 160.53 158.62 159.20 1,787,216 -0.43(-0.27%)
    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.