Skip to main content

Goldman Sachs Group (NY: GS )

503.66 +19.08 (+3.94%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 123.60 125.47 122.51 125.21 5,373,620 +2.60(+2.12%)
Jun 29, 2016 121.02 122.66 120.45 122.62 4,513,240 +2.60(+2.17%)
Jun 28, 2016 119.84 120.19 117.83 120.01 5,981,472 +2.44(+2.08%)
Jun 27, 2016 118.04 119.02 116.46 117.57 8,776,197 -1.98(-1.66%)
Jun 24, 2016 120.53 123.39 118.76 119.55 11,204,422 -9.10(-7.07%)
Jun 23, 2016 126.88 128.77 126.53 128.65 3,488,306 +3.81(+3.05%)
Jun 22, 2016 124.73 126.51 124.72 124.84 2,949,493 -0.18(-0.14%)
Jun 21, 2016 125.14 125.42 123.98 125.02 2,877,247 +0.51(+0.41%)
Jun 20, 2016 125.14 126.83 124.37 124.51 3,960,238 +1.78(+1.45%)
Jun 17, 2016 123.57 124.92 122.58 122.73 5,098,391 -0.83(-0.67%)
Jun 16, 2016 122.19 123.87 120.96 123.57 4,148,259 +0.40(+0.32%)
Jun 15, 2016 124.02 125.31 122.95 123.17 3,536,715 -0.03(-0.02%)
Jun 14, 2016 124.91 125.61 122.57 123.20 6,015,748 -2.06(-1.64%)
Jun 13, 2016 125.57 127.52 125.22 125.25 4,017,539 -1.06(-0.84%)
Jun 10, 2016 127.55 127.81 126.05 126.32 5,144,899 -2.76(-2.14%)
Jun 09, 2016 129.60 130.02 128.48 129.08 3,218,153 -1.24(-0.95%)
Jun 08, 2016 130.79 131.95 129.70 130.32 2,879,678 -0.45(-0.34%)
Jun 07, 2016 132.48 132.70 130.76 130.76 2,952,976 -1.59(-1.20%)
Jun 06, 2016 131.68 133.07 131.27 132.36 3,014,372 +1.17(+0.89%)
Jun 03, 2016 131.35 131.92 129.66 131.19 5,137,298 -3.04(-2.27%)
Jun 02, 2016 134.95 135.11 133.54 134.23 2,678,254 -0.58(-0.43%)
Jun 01, 2016 133.07 135.30 131.47 134.81 3,063,351 +0.41(+0.31%)
May 31, 2016 135.17 136.21 133.61 134.40 3,460,384 -0.04(-0.03%)
May 27, 2016 133.74 134.44 134.44 134.44 2,559,559 +0.81(+0.61%)
May 26, 2016 135.26 135.41 133.59 133.63 3,069,316 -1.70(-1.26%)
May 25, 2016 132.66 136.21 132.63 135.33 3,884,174 +3.07(+2.32%)
May 24, 2016 131.49 133.07 131.30 132.26 3,621,358 +1.80(+1.38%)
May 23, 2016 129.62 131.00 129.03 130.47 3,297,588 +0.79(+0.61%)
May 20, 2016 130.73 131.27 129.18 129.68 3,869,782 -0.16(-0.12%)
May 19, 2016 133.18 134.24 129.69 129.84 5,613,780 -4.40(-3.28%)
May 18, 2016 129.93 134.28 129.79 134.24 4,352,598 +4.44(+3.42%)
May 17, 2016 129.87 131.86 129.06 129.79 3,218,759 -0.61(-0.47%)
May 16, 2016 130.37 131.68 129.75 130.41 3,786,217 +0.03(+0.03%)
May 13, 2016 132.51 134.05 130.31 130.37 3,038,419 -2.29(-1.73%)
May 12, 2016 134.55 135.52 132.03 132.66 2,916,819 -1.13(-0.85%)
May 11, 2016 135.43 136.41 133.68 133.80 2,497,392 -1.68(-1.24%)
May 10, 2016 133.17 135.54 132.93 135.48 2,835,266 +3.28(+2.48%)
May 09, 2016 132.78 134.16 131.59 132.19 2,499,579 -1.12(-0.84%)
May 06, 2016 132.77 134.43 131.78 133.32 2,748,747 -0.57(-0.43%)
May 05, 2016 134.94 134.97 133.03 133.89 2,820,054 -0.45(-0.34%)
May 04, 2016 135.29 136.47 133.52 134.34 3,817,375 -2.58(-1.88%)
May 03, 2016 137.36 137.74 135.44 136.92 3,308,741 -2.55(-1.83%)
May 02, 2016 138.55 140.32 137.63 139.47 2,381,034 +1.74(+1.26%)
Apr 29, 2016 137.47 138.21 136.43 137.74 3,444,428 -0.15(-0.11%)
Apr 28, 2016 138.78 140.43 137.65 137.89 3,011,294 -2.21(-1.58%)
Apr 27, 2016 139.18 141.55 138.42 140.09 3,960,029 +0.91(+0.65%)
Apr 26, 2016 138.80 139.32 137.83 139.19 2,681,927 +0.63(+0.45%)
Apr 25, 2016 139.32 140.33 137.69 138.56 2,946,544 -1.39(-1.00%)
Apr 22, 2016 139.15 140.57 139.04 139.95 3,193,555 +1.20(+0.86%)
Apr 21, 2016 139.78 141.75 138.49 138.75 4,962,016 -1.39(-0.99%)
Apr 20, 2016 135.96 140.54 135.91 140.14 5,720,107 +3.63(+2.66%)
Apr 19, 2016 132.40 137.39 131.77 136.51 6,947,034 +3.05(+2.28%)
Apr 18, 2016 132.28 134.28 131.89 133.46 3,610,838 +0.42(+0.32%)
Apr 15, 2016 135.32 135.78 132.78 133.04 4,132,011 -2.01(-1.49%)
Apr 14, 2016 133.89 136.19 133.57 135.05 3,654,387 +0.89(+0.66%)
Apr 13, 2016 131.37 134.28 131.25 134.16 6,136,085 +4.65(+3.59%)
Apr 12, 2016 128.13 130.16 126.98 129.51 3,256,186 +1.77(+1.39%)
Apr 11, 2016 126.88 129.17 126.24 127.74 4,127,674 +1.61(+1.28%)
Apr 08, 2016 127.63 128.29 125.90 126.13 3,720,085 -0.11(-0.09%)
Apr 07, 2016 128.96 129.28 125.36 126.24 5,703,239 -4.01(-3.08%)
Apr 06, 2016 130.31 131.16 129.18 130.25 3,487,628 -0.14(-0.10%)
Apr 05, 2016 131.30 131.37 129.71 130.38 3,363,130 -2.03(-1.53%)
Apr 04, 2016 134.26 134.28 132.09 132.41 2,953,170 -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.