Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Goldman Sachs Group
(NY:
GS
)
491.14
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 25, 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 (%)
May 31, 2018
196.62
197.29
193.81
195.36
6,167,718
-2.84(-1.43%)
May 30, 2018
198.00
198.63
195.71
198.19
3,871,430
+2.53(+1.30%)
May 29, 2018
199.53
200.35
193.93
195.66
6,175,194
-6.88(-3.40%)
May 25, 2018
202.54
202.54
202.54
0
-0.94(-0.46%)
May 24, 2018
203.91
204.40
201.37
203.48
2,678,390
-1.47(-0.72%)
May 23, 2018
204.15
205.00
202.00
204.95
3,612,900
-0.16(-0.08%)
May 22, 2018
205.72
207.44
205.10
205.12
2,959,663
+0.26(+0.13%)
May 21, 2018
206.06
206.90
204.53
204.86
2,264,623
+0.60(+0.30%)
May 18, 2018
205.20
205.75
204.14
204.25
3,131,695
-1.81(-0.88%)
May 17, 2018
207.20
208.94
205.79
206.06
2,857,349
-1.60(-0.77%)
May 16, 2018
207.93
208.43
207.35
207.67
2,279,622
-0.52(-0.25%)
May 15, 2018
209.43
210.24
207.42
208.18
2,512,903
-2.03(-0.96%)
May 14, 2018
209.94
211.91
209.86
210.21
2,237,680
+0.85(+0.41%)
May 11, 2018
209.80
211.07
208.31
209.36
1,787,064
-0.45(-0.21%)
May 10, 2018
208.66
211.51
206.98
209.80
3,015,541
+1.47(+0.71%)
May 09, 2018
205.10
208.61
204.47
208.33
2,823,789
+4.08(+2.00%)
May 08, 2018
205.32
207.41
203.39
204.25
3,790,597
-0.17(-0.08%)
May 07, 2018
203.39
205.26
202.77
204.43
2,302,475
+1.95(+0.96%)
May 04, 2018
200.21
204.07
200.19
202.48
3,042,654
+1.32(+0.66%)
May 03, 2018
200.33
201.67
195.98
201.16
5,232,466
-0.55(-0.27%)
May 02, 2018
203.91
205.03
201.17
201.71
4,305,738
-2.26(-1.11%)
May 01, 2018
204.69
205.03
201.63
203.97
3,793,737
-1.43(-0.70%)
Apr 30, 2018
207.68
209.49
205.31
205.40
3,237,158
-1.27(-0.61%)
Apr 27, 2018
206.84
208.50
206.00
206.67
2,479,352
-0.25(-0.12%)
Apr 26, 2018
206.21
208.27
205.12
206.92
3,353,142
+0.74(+0.36%)
Apr 25, 2018
208.73
208.96
204.69
206.18
5,848,733
-2.81(-1.34%)
Apr 24, 2018
214.44
214.72
206.87
208.99
5,458,801
-3.60(-1.69%)
Apr 23, 2018
216.89
217.83
212.17
212.59
4,380,896
-4.56(-2.10%)
Apr 20, 2018
218.99
220.35
216.73
217.15
3,400,481
-1.90(-0.87%)
Apr 19, 2018
218.91
220.77
217.90
219.05
4,629,465
+0.15(+0.07%)
Apr 18, 2018
219.68
221.51
217.40
218.91
5,250,024
+0.32(+0.15%)
Apr 17, 2018
225.46
226.01
217.47
218.59
11,757,115
-3.66(-1.65%)
Apr 16, 2018
221.60
224.65
221.20
222.25
3,775,193
+1.69(+0.77%)
Apr 13, 2018
225.75
226.23
219.37
220.56
3,511,332
-3.16(-1.41%)
Apr 12, 2018
220.86
224.71
219.86
223.72
3,547,569
+5.73(+2.63%)
Apr 11, 2018
217.69
219.62
215.28
217.99
3,853,165
-3.13(-1.42%)
Apr 10, 2018
222.32
223.98
220.59
221.12
3,844,985
+3.78(+1.74%)
Apr 09, 2018
216.73
221.92
214.74
217.34
3,778,272
+1.91(+0.89%)
Apr 06, 2018
216.73
220.06
212.60
215.43
4,202,612
-5.03(-2.28%)
Apr 05, 2018
219.34
222.35
218.39
220.47
2,232,705
+2.75(+1.26%)
Apr 04, 2018
211.76
218.23
210.73
217.72
3,309,965
+1.76(+0.81%)
Apr 03, 2018
214.26
216.22
211.92
215.96
2,887,007
+2.78(+1.31%)
Apr 02, 2018
216.54
217.70
210.09
213.17
3,979,327
-3.89(-1.79%)
Mar 29, 2018
217.06
217.06
217.06
0
+2.15(+1.00%)
Mar 28, 2018
214.41
216.52
210.60
214.91
3,086,551
+1.82(+0.85%)
Mar 27, 2018
220.53
221.54
211.67
213.10
3,458,997
-6.57(-2.99%)
Mar 26, 2018
216.02
220.07
214.12
219.66
4,391,452
+8.29(+3.92%)
Mar 23, 2018
218.59
219.73
211.09
211.37
4,216,896
-6.33(-2.91%)
Mar 22, 2018
222.71
224.78
217.34
217.70
5,208,535
-7.97(-3.53%)
Mar 21, 2018
226.67
229.67
224.34
225.67
3,268,651
-1.16(-0.51%)
Mar 20, 2018
226.91
228.07
225.70
226.82
1,757,594
+0.57(+0.25%)
Mar 19, 2018
230.10
230.54
223.62
226.26
2,815,332
-4.37(-1.89%)
Mar 16, 2018
229.26
232.56
228.67
230.63
4,773,988
+0.85(+0.37%)
Mar 15, 2018
229.01
231.83
228.69
229.77
2,613,903
+1.88(+0.82%)
Mar 14, 2018
233.04
233.37
227.78
227.89
2,874,623
-3.53(-1.53%)
Mar 13, 2018
236.44
237.03
230.49
231.43
2,654,934
-4.18(-1.77%)
Mar 12, 2018
233.56
237.27
233.36
235.61
3,556,949
+2.25(+0.96%)
Mar 09, 2018
231.57
233.63
230.14
233.36
5,117,679
+3.82(+1.66%)
Mar 08, 2018
229.66
231.06
226.34
229.54
2,886,526
+0.85(+0.37%)
Mar 07, 2018
229.62
224.89
228.69
2,910,932
-1.36(-0.59%)
Mar 06, 2018
228.19
230.86
226.84
230.05
2,563,061
+3.28(+1.45%)
Mar 05, 2018
221.03
228.00
220.84
226.76
2,837,816
+4.31(+1.94%)
Mar 02, 2018
219.77
223.42
217.27
222.46
3,623,481
+1.16(+0.52%)
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
.