Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 164.29 164.40 162.10 162.26 2,969,454 -4.34(-2.60%)
May 30, 2019 167.24 168.38 165.39 166.60 2,117,751 -0.60(-0.36%)
May 29, 2019 166.93 167.74 164.42 167.21 3,111,399 -1.41(-0.84%)
May 28, 2019 169.96 171.12 167.65 168.62 3,433,725 -2.22(-1.30%)
May 24, 2019 170.74 171.79 169.67 170.84 1,849,668 +0.91(+0.54%)
May 23, 2019 170.84 170.84 167.80 169.93 3,597,046 -3.14(-1.82%)
May 22, 2019 174.77 175.69 173.02 173.07 2,741,597 -3.18(-1.80%)
May 21, 2019 175.85 176.44 175.27 176.25 2,629,530 +1.66(+0.95%)
May 20, 2019 174.46 175.07 173.12 174.59 2,805,495 -0.17(-0.10%)
May 17, 2019 173.76 176.23 173.76 174.76 2,178,413 -1.51(-0.86%)
May 16, 2019 174.05 177.04 174.05 176.28 2,268,507 +2.43(+1.40%)
May 15, 2019 172.29 174.90 171.21 173.85 2,565,753 +0.11(+0.06%)
May 14, 2019 172.60 175.38 172.52 173.74 2,782,846 +1.16(+0.67%)
May 13, 2019 175.18 175.18 171.73 172.59 4,072,751 -6.27(-3.50%)
May 10, 2019 177.91 178.90 176.14 178.85 2,360,747 +0.37(+0.21%)
May 09, 2019 176.60 179.00 175.19 178.48 2,636,208 +0.60(+0.34%)
May 08, 2019 178.28 179.87 177.74 177.88 2,053,370 -1.49(-0.83%)
May 07, 2019 179.99 180.58 177.93 179.37 3,207,743 -3.36(-1.84%)
May 06, 2019 179.52 183.22 178.55 182.73 2,178,022 -0.96(-0.53%)
May 03, 2019 182.36 184.78 182.06 183.69 2,143,731 +2.24(+1.23%)
May 02, 2019 180.96 182.54 179.80 181.45 1,711,008 +0.23(+0.13%)
May 01, 2019 182.70 184.48 180.60 181.22 2,238,495 -1.05(-0.58%)
Apr 30, 2019 183.18 184.11 180.71 182.28 2,071,221 -0.89(-0.48%)
Apr 29, 2019 180.13 184.12 179.93 183.16 3,383,936 +3.40(+1.89%)
Apr 26, 2019 178.57 179.80 177.32 179.76 1,743,250 +1.49(+0.83%)
Apr 25, 2019 176.77 179.30 176.24 178.28 2,344,240 +0.76(+0.43%)
Apr 24, 2019 179.69 180.15 176.80 177.51 5,203,842 -3.19(-1.76%)
Apr 23, 2019 180.80 181.63 179.46 180.70 2,396,275 -0.41(-0.22%)
Apr 22, 2019 181.57 181.99 180.70 181.11 1,797,125 -1.16(-0.64%)
Apr 18, 2019 183.31 184.00 181.60 182.27 3,247,002 -1.76(-0.96%)
Apr 17, 2019 178.77 184.56 178.61 184.03 4,738,350 +5.36(+3.00%)
Apr 16, 2019 176.70 179.64 176.36 178.67 5,482,368 +1.71(+0.97%)
Apr 15, 2019 180.68 182.12 176.77 176.96 7,474,292 -7.02(-3.82%)
Apr 12, 2019 183.23 185.86 182.68 183.98 5,757,662 +4.44(+2.47%)
Apr 11, 2019 180.78 181.86 178.43 179.54 3,165,818 -0.13(-0.07%)
Apr 10, 2019 178.63 179.84 177.28 179.68 2,154,254 +2.09(+1.18%)
Apr 09, 2019 178.13 178.44 176.03 177.59 2,712,293 -1.70(-0.95%)
Apr 08, 2019 179.51 180.25 178.08 179.29 2,136,907 +0.14(+0.08%)
Apr 05, 2019 180.03 181.91 178.86 179.14 2,764,617 +0.13(+0.07%)
Apr 04, 2019 177.75 180.84 177.48 179.01 2,917,256 +1.21(+0.68%)
Apr 03, 2019 176.37 178.00 175.75 177.80 3,644,979 +2.97(+1.70%)
Apr 02, 2019 173.71 175.05 172.97 174.82 2,537,973 +0.67(+0.39%)
Apr 01, 2019 171.73 175.35 171.38 174.15 4,024,505 +4.20(+2.47%)
Mar 29, 2019 170.56 170.93 169.19 169.95 2,974,178 +0.72(+0.42%)
Mar 28, 2019 168.84 169.88 167.56 169.23 2,646,853 +1.02(+0.61%)
Mar 27, 2019 168.72 169.61 167.07 168.21 2,647,817 -0.58(-0.35%)
Mar 26, 2019 168.21 170.32 167.03 168.80 3,287,287 +1.93(+1.16%)
Mar 25, 2019 167.59 169.47 165.09 166.87 4,237,689 -0.40(-0.24%)
Mar 22, 2019 170.55 171.47 166.22 167.26 6,442,716 -4.97(-2.89%)
Mar 21, 2019 170.75 173.10 169.73 172.24 4,554,441 +0.23(+0.13%)
Mar 20, 2019 177.33 177.33 171.70 172.01 5,681,398 -6.02(-3.38%)
Mar 19, 2019 181.36 182.75 177.73 178.03 3,710,328 -1.19(-0.67%)
Mar 18, 2019 176.31 180.44 176.08 179.22 3,790,280 +3.73(+2.12%)
Mar 15, 2019 174.52 176.02 174.25 175.50 3,372,399 +0.70(+0.40%)
Mar 14, 2019 174.66 175.71 174.12 174.80 1,674,600 +0.19(+0.11%)
Mar 13, 2019 175.04 176.09 173.96 174.60 2,151,561 +0.55(+0.32%)
Mar 12, 2019 173.50 174.73 173.22 174.05 2,233,385 +0.58(+0.34%)
Mar 11, 2019 174.59 176.12 173.26 173.47 3,014,298 +0.65(+0.37%)
Mar 08, 2019 168.54 173.29 167.93 172.82 3,572,922 +2.19(+1.28%)
Mar 07, 2019 170.96 171.24 168.26 170.64 4,030,610 -1.74(-1.01%)
Mar 06, 2019 173.41 174.88 172.19 172.38 2,538,058 -1.12(-0.64%)
Mar 05, 2019 173.36 173.66 170.84 173.50 2,641,942 +0.02(+0.01%)
Mar 04, 2019 175.98 177.77 171.86 173.48 3,031,638 -1.96(-1.12%)
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.