Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 123.61 125.48 122.52 125.22 5,373,078 +2.59(+2.12%)
Jun 29, 2016 121.03 122.67 120.46 122.63 4,512,785 +2.61(+2.17%)
Jun 28, 2016 119.86 120.20 117.84 120.02 5,980,869 +2.44(+2.08%)
Jun 27, 2016 118.05 119.03 116.48 117.58 8,775,312 -1.98(-1.66%)
Jun 24, 2016 120.55 123.40 118.77 119.56 11,203,292 -9.10(-7.07%)
Jun 23, 2016 126.89 128.78 126.54 128.66 3,487,954 +3.81(+3.05%)
Jun 22, 2016 124.74 126.52 124.73 124.85 2,949,195 -0.18(-0.14%)
Jun 21, 2016 125.16 125.44 123.99 125.03 2,876,957 +0.51(+0.41%)
Jun 20, 2016 125.16 126.84 124.38 124.53 3,959,838 +1.78(+1.45%)
Jun 17, 2016 123.58 124.93 122.59 122.75 5,097,877 -0.83(-0.67%)
Jun 16, 2016 122.21 123.88 120.97 123.58 4,147,841 +0.40(+0.32%)
Jun 15, 2016 124.03 125.33 122.97 123.19 3,536,359 -0.02(-0.02%)
Jun 14, 2016 124.92 125.62 122.59 123.21 6,015,142 -2.06(-1.64%)
Jun 13, 2016 125.58 127.53 125.23 125.27 4,017,134 -1.06(-0.84%)
Jun 10, 2016 127.56 127.82 126.06 126.33 5,144,380 -2.76(-2.14%)
Jun 09, 2016 129.62 130.04 128.50 129.09 3,217,828 -1.24(-0.95%)
Jun 08, 2016 130.80 131.97 129.72 130.33 2,879,387 -0.45(-0.34%)
Jun 07, 2016 132.49 132.72 130.78 130.78 2,952,678 -1.59(-1.20%)
Jun 06, 2016 131.69 133.09 131.28 132.37 3,014,068 +1.17(+0.89%)
Jun 03, 2016 131.36 131.93 129.67 131.20 5,136,780 -3.04(-2.27%)
Jun 02, 2016 134.97 135.13 133.55 134.24 2,677,984 -0.58(-0.43%)
Jun 01, 2016 133.08 135.31 131.48 134.82 3,063,042 +0.41(+0.31%)
May 31, 2016 135.19 136.22 133.63 134.41 3,460,035 -0.04(-0.03%)
May 27, 2016 133.75 134.45 134.45 134.45 2,559,301 +0.81(+0.61%)
May 26, 2016 135.27 135.42 133.60 133.64 3,069,007 -1.70(-1.26%)
May 25, 2016 132.67 136.22 132.65 135.35 3,883,782 +3.07(+2.32%)
May 24, 2016 131.50 133.08 131.31 132.28 3,620,993 +1.80(+1.38%)
May 23, 2016 129.63 131.02 129.04 130.48 3,297,256 +0.79(+0.61%)
May 20, 2016 130.74 131.28 129.20 129.69 3,869,392 -0.16(-0.12%)
May 19, 2016 133.19 134.26 129.70 129.85 5,613,215 -4.40(-3.28%)
May 18, 2016 129.94 134.30 129.81 134.25 4,352,159 +4.44(+3.42%)
May 17, 2016 129.88 131.87 129.07 129.81 3,218,435 -0.61(-0.47%)
May 16, 2016 130.39 131.70 129.77 130.42 3,785,836 +0.03(+0.03%)
May 13, 2016 132.52 134.06 130.32 130.39 3,038,113 -2.29(-1.73%)
May 12, 2016 134.57 135.53 132.04 132.68 2,916,525 -1.13(-0.85%)
May 11, 2016 135.44 136.42 133.69 133.81 2,497,140 -1.68(-1.24%)
May 10, 2016 133.18 135.56 132.95 135.49 2,834,980 +3.28(+2.48%)
May 09, 2016 132.79 134.17 131.60 132.21 2,499,327 -1.12(-0.84%)
May 06, 2016 132.78 134.44 131.79 133.33 2,748,470 -0.57(-0.43%)
May 05, 2016 134.95 134.99 133.04 133.90 2,819,770 -0.45(-0.34%)
May 04, 2016 135.31 136.48 133.53 134.36 3,816,990 -2.58(-1.88%)
May 03, 2016 137.37 137.75 135.45 136.93 3,308,407 -2.55(-1.83%)
May 02, 2016 138.56 140.33 137.65 139.49 2,380,794 +1.74(+1.26%)
Apr 29, 2016 137.49 138.23 136.45 137.75 3,444,081 -0.15(-0.11%)
Apr 28, 2016 138.79 140.44 137.66 137.90 3,010,990 -2.21(-1.58%)
Apr 27, 2016 139.19 141.56 138.44 140.11 3,959,630 +0.91(+0.65%)
Apr 26, 2016 138.81 139.34 137.84 139.20 2,681,656 +0.63(+0.45%)
Apr 25, 2016 139.34 140.34 137.71 138.57 2,946,247 -1.39(-1.00%)
Apr 22, 2016 139.16 140.59 139.05 139.96 3,193,233 +1.20(+0.86%)
Apr 21, 2016 139.80 141.77 138.50 138.76 4,961,516 -1.39(-0.99%)
Apr 20, 2016 135.98 140.55 135.93 140.16 5,719,531 +3.63(+2.66%)
Apr 19, 2016 132.41 137.40 131.78 136.52 6,946,334 +3.05(+2.28%)
Apr 18, 2016 132.29 134.30 131.91 133.48 3,610,474 +0.42(+0.31%)
Apr 15, 2016 135.33 135.79 132.79 133.06 4,131,595 -2.01(-1.49%)
Apr 14, 2016 133.90 136.21 133.59 135.06 3,654,019 +0.89(+0.66%)
Apr 13, 2016 131.39 134.29 131.26 134.17 6,135,467 +4.65(+3.59%)
Apr 12, 2016 128.15 130.18 127.00 129.52 3,255,858 +1.77(+1.39%)
Apr 11, 2016 126.90 129.18 126.25 127.75 4,127,258 +1.61(+1.28%)
Apr 08, 2016 127.64 128.31 125.91 126.14 3,719,710 -0.11(-0.09%)
Apr 07, 2016 128.97 129.29 125.38 126.25 5,702,664 -4.01(-3.08%)
Apr 06, 2016 130.32 131.17 129.19 130.26 3,487,276 -0.13(-0.10%)
Apr 05, 2016 131.31 131.39 129.72 130.40 3,362,791 -2.03(-1.53%)
Apr 04, 2016 134.27 134.30 132.11 132.43 2,952,873 -1.72(-1.28%)
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.