• 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 )

    589.26 +7.09 (+1.22%)
    Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 31, 2017 186.32 186.37 178.96 180.36 9,735,329 -6.11(-3.28%)
    May 30, 2017 189.38 189.90 186.12 186.47 3,628,202 -3.72(-1.96%)
    May 26, 2017 188.90 190.79 188.19 190.19 2,100,300 +0.90(+0.48%)
    May 25, 2017 190.94 191.83 189.15 189.29 3,102,566 -1.16(-0.61%)
    May 24, 2017 187.19 190.93 186.72 190.45 4,884,515 +3.56(+1.91%)
    May 23, 2017 183.76 187.86 182.65 186.88 3,887,347 +3.08(+1.68%)
    May 22, 2017 184.95 185.18 183.28 183.80 2,944,586 +0.54(+0.29%)
    May 19, 2017 182.82 185.32 182.08 183.27 4,403,869 +0.20(+0.11%)
    May 18, 2017 182.08 185.16 181.97 183.07 5,632,367 +1.22(+0.67%)
    May 17, 2017 191.95 189.03 181.34 181.85 8,838,182 -10.11(-5.27%)
    May 16, 2017 191.82 192.99 190.94 191.95 2,009,357 +0.41(+0.21%)
    May 15, 2017 189.85 192.78 189.61 191.54 2,900,663 +1.96(+1.03%)
    May 12, 2017 190.16 191.01 189.30 189.59 2,545,761 -1.65(-0.86%)
    May 11, 2017 190.89 191.52 189.02 191.24 2,868,095 -0.10(-0.05%)
    May 10, 2017 190.13 191.74 189.79 191.34 3,091,453 +0.95(+0.50%)
    May 09, 2017 191.84 192.78 189.68 190.39 2,520,880 -1.08(-0.56%)
    May 08, 2017 192.93 193.43 191.10 191.47 2,722,882 -1.56(-0.81%)
    May 05, 2017 193.04 193.55 191.70 193.03 2,862,780 +0.24(+0.12%)
    May 04, 2017 194.22 194.75 191.28 192.80 3,449,848 +0.24(+0.12%)
    May 03, 2017 190.97 192.88 190.87 192.56 3,572,249 +1.01(+0.53%)
    May 02, 2017 191.32 192.16 189.89 191.54 3,058,530 +0.23(+0.12%)
    May 01, 2017 191.36 192.63 187.98 191.32 3,530,715 +0.89(+0.47%)
    Apr 28, 2017 191.71 192.95 190.35 190.42 3,451,322 -1.71(-0.89%)
    Apr 27, 2017 192.89 192.89 190.18 192.13 3,296,722 -0.33(-0.17%)
    Apr 26, 2017 193.23 195.15 192.37 192.46 4,424,206 -0.37(-0.19%)
    Apr 25, 2017 192.46 193.98 191.57 192.83 4,696,548 +2.90(+1.53%)
    Apr 24, 2017 188.19 191.28 187.44 189.93 6,291,842 +5.41(+2.93%)
    Apr 21, 2017 185.96 186.49 184.11 184.52 4,519,755 -1.02(-0.55%)
    Apr 20, 2017 183.36 186.32 182.94 185.54 6,073,715 +3.38(+1.85%)
    Apr 19, 2017 183.68 184.79 181.75 182.16 7,554,287 -1.28(-0.70%)
    Apr 18, 2017 186.61 187.09 181.39 183.44 14,647,989 -9.08(-4.72%)
    Apr 17, 2017 190.51 193.04 189.76 192.51 4,921,211 +2.50(+1.32%)
    Apr 13, 2017 191.60 194.14 189.81 190.01 4,294,077 -2.07(-1.08%)
    Apr 12, 2017 193.70 194.21 191.64 192.08 3,463,421 -1.69(-0.87%)
    Apr 11, 2017 193.81 195.19 191.78 193.78 3,966,196 -0.98(-0.50%)
    Apr 10, 2017 194.00 195.52 193.10 194.75 3,117,900 +0.86(+0.44%)
    Apr 07, 2017 192.81 194.70 192.49 193.89 3,353,415 -0.65(-0.33%)
    Apr 06, 2017 193.22 195.80 192.05 194.54 3,439,888 +0.83(+0.43%)
    Apr 05, 2017 197.53 198.16 193.41 193.71 6,212,568 -1.36(-0.70%)
    Apr 04, 2017 193.76 196.28 193.38 195.07 3,574,754 +0.26(+0.13%)
    Apr 03, 2017 195.70 195.78 191.93 194.81 4,390,103 -0.65(-0.33%)
    Mar 31, 2017 196.15 196.38 194.62 195.46 3,359,444 -1.28(-0.65%)
    Mar 30, 2017 195.25 197.40 195.17 196.74 3,708,892 +2.36(+1.21%)
    Mar 29, 2017 195.18 195.67 193.59 194.38 3,097,900 -0.75(-0.38%)
    Mar 28, 2017 191.94 195.49 191.53 195.13 5,254,603 +3.28(+1.71%)
    Mar 27, 2017 190.00 193.21 187.91 191.85 10,806,192 -2.49(-1.28%)
    Mar 24, 2017 198.25 198.85 193.12 194.34 7,506,931 -2.97(-1.50%)
    Mar 23, 2017 196.34 199.64 195.66 197.31 5,605,203 +0.71(+0.36%)
    Mar 22, 2017 196.73 198.18 194.98 196.61 7,391,597 -1.64(-0.83%)
    Mar 21, 2017 207.02 207.02 198.07 198.25 6,652,200 -7.78(-3.77%)
    Mar 20, 2017 207.03 208.40 205.50 206.03 3,242,601 -1.53(-0.74%)
    Mar 17, 2017 212.44 212.44 207.49 207.56 6,391,318 -3.64(-1.72%)
    Mar 16, 2017 210.88 212.88 210.43 211.20 3,456,059 +1.22(+0.58%)
    Mar 15, 2017 211.31 212.95 208.94 209.97 4,027,132 -0.80(-0.38%)
    Mar 14, 2017 210.00 210.87 208.81 210.78 2,519,971 -0.37(-0.18%)
    Mar 13, 2017 212.14 212.14 210.34 211.15 2,116,491 -0.19(-0.09%)
    Mar 10, 2017 214.28 214.33 210.05 211.34 3,955,828 -1.53(-0.72%)
    Mar 09, 2017 213.75 215.05 212.31 212.87 3,596,255 -0.05(-0.02%)
    Mar 08, 2017 215.79 216.77 212.38 212.92 4,210,195 -0.56(-0.26%)
    Mar 07, 2017 214.83 215.27 212.98 213.48 2,933,382 -0.94(-0.44%)
    Mar 06, 2017 214.56 215.04 213.14 214.43 2,899,430 -0.75(-0.35%)
    Mar 03, 2017 216.76 213.99 215.17 3,725,222 +1.56(+0.73%)
    Mar 02, 2017 215.71 216.32 213.54 213.62 3,546,351 -1.40(-0.65%)
    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.