Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 178.81 180.87 178.32 179.78 5,525,122 +4.64(+2.65%)
Jun 27, 2019 173.60 175.39 172.89 175.14 2,545,772 +2.03(+1.17%)
Jun 26, 2019 172.66 173.87 172.33 173.11 1,877,631 +0.84(+0.48%)
Jun 25, 2019 173.54 173.56 170.48 172.28 2,080,659 -1.26(-0.72%)
Jun 24, 2019 172.69 175.17 172.25 173.53 2,354,406 +1.36(+0.79%)
Jun 21, 2019 171.64 174.28 170.44 172.17 3,830,109 +0.21(+0.12%)
Jun 20, 2019 173.54 174.15 170.12 171.96 3,128,724 +0.05(+0.03%)
Jun 19, 2019 171.65 173.64 171.16 171.91 2,500,032 +0.58(+0.34%)
Jun 18, 2019 167.54 173.22 167.54 171.33 2,689,178 +3.65(+2.17%)
Jun 17, 2019 168.73 169.79 167.60 167.68 1,315,101 -0.73(-0.43%)
Jun 14, 2019 168.09 168.86 166.35 168.41 1,597,709 +0.19(+0.11%)
Jun 13, 2019 167.31 168.93 167.01 168.23 1,606,490 +1.08(+0.65%)
Jun 12, 2019 170.12 170.51 166.80 167.15 2,343,651 -3.96(-2.32%)
Jun 11, 2019 171.61 172.33 170.04 171.11 1,857,329 +0.54(+0.31%)
Jun 10, 2019 168.18 173.10 168.18 170.57 2,699,573 +3.79(+2.27%)
Jun 07, 2019 166.85 167.49 165.65 166.78 2,092,761 +0.00(+0.00%)
Jun 06, 2019 165.25 167.60 164.59 166.78 1,881,799 +1.20(+0.73%)
Jun 05, 2019 167.04 167.09 164.32 165.58 2,239,745 -1.27(-0.76%)
Jun 04, 2019 163.60 166.94 163.18 166.85 2,755,030 +5.88(+3.65%)
Jun 03, 2019 159.66 161.23 158.81 160.97 3,252,345 +0.61(+0.38%)
May 31, 2019 162.36 162.46 160.19 160.35 3,004,795 -4.29(-2.60%)
May 30, 2019 165.27 166.40 163.45 164.64 2,142,956 -0.60(-0.36%)
May 29, 2019 164.97 165.77 162.49 165.24 3,148,429 -1.40(-0.84%)
May 28, 2019 167.96 169.10 165.67 166.64 3,474,592 -2.19(-1.30%)
May 24, 2019 168.74 169.77 167.68 168.83 1,871,682 +0.90(+0.54%)
May 23, 2019 168.83 168.83 165.82 167.93 3,639,856 -3.11(-1.82%)
May 22, 2019 172.72 173.62 170.98 171.04 2,774,226 -3.14(-1.80%)
May 21, 2019 173.78 174.36 173.21 174.18 2,660,826 +1.63(+0.95%)
May 20, 2019 172.41 173.01 171.08 172.54 2,838,884 -0.17(-0.10%)
May 17, 2019 171.72 174.16 171.72 172.71 2,204,339 -1.50(-0.86%)
May 16, 2019 172.01 174.96 172.00 174.20 2,295,505 +2.40(+1.40%)
May 15, 2019 170.27 172.85 169.20 171.81 2,596,289 +0.11(+0.06%)
May 14, 2019 170.57 173.32 170.49 171.70 2,815,966 +1.15(+0.67%)
May 13, 2019 173.12 173.12 169.71 170.56 4,121,222 -6.19(-3.50%)
May 10, 2019 175.81 176.79 174.07 176.75 2,388,843 +0.37(+0.21%)
May 09, 2019 174.53 176.90 173.13 176.38 2,667,583 +0.59(+0.34%)
May 08, 2019 176.18 177.75 175.65 175.79 2,077,808 -1.47(-0.83%)
May 07, 2019 177.88 178.45 175.84 177.26 3,245,920 -3.32(-1.84%)
May 06, 2019 177.40 181.06 176.45 180.58 2,203,943 -0.95(-0.52%)
May 03, 2019 180.21 182.61 179.91 181.53 2,169,244 +2.21(+1.23%)
May 02, 2019 178.83 180.40 177.68 179.32 1,731,371 +0.23(+0.13%)
May 01, 2019 180.55 182.31 178.48 179.09 2,265,136 -1.04(-0.58%)
Apr 30, 2019 181.03 181.94 178.59 180.13 2,095,872 -0.87(-0.48%)
Apr 29, 2019 178.02 181.95 177.81 181.01 3,424,210 +3.36(+1.89%)
Apr 26, 2019 176.47 177.68 175.24 177.65 1,763,997 +1.47(+0.83%)
Apr 25, 2019 174.69 177.19 174.17 176.18 2,372,140 +0.75(+0.43%)
Apr 24, 2019 177.58 178.03 174.72 175.43 5,265,775 -3.15(-1.76%)
Apr 23, 2019 178.67 179.50 177.35 178.58 2,424,794 -0.40(-0.23%)
Apr 22, 2019 179.43 179.84 178.58 178.98 1,818,514 -1.15(-0.64%)
Apr 18, 2019 181.16 181.83 179.46 180.12 3,285,646 -1.74(-0.96%)
Apr 17, 2019 176.67 182.39 176.51 181.87 4,794,743 +5.30(+3.00%)
Apr 16, 2019 174.62 177.53 174.29 176.56 5,547,616 +1.69(+0.97%)
Apr 15, 2019 178.55 179.98 174.69 174.88 7,563,247 -6.94(-3.82%)
Apr 12, 2019 181.08 183.68 180.53 181.81 5,826,186 +4.38(+2.47%)
Apr 11, 2019 178.66 179.72 176.33 177.43 3,203,496 -0.13(-0.07%)
Apr 10, 2019 176.53 177.73 175.19 177.56 2,179,893 +2.06(+1.18%)
Apr 09, 2019 176.03 176.35 173.96 175.50 2,744,573 -1.68(-0.95%)
Apr 08, 2019 177.40 178.13 175.99 177.18 2,162,339 +0.14(+0.08%)
Apr 05, 2019 177.91 179.77 176.76 177.04 2,797,520 +0.13(+0.07%)
Apr 04, 2019 175.66 178.71 175.39 176.91 2,951,976 +1.20(+0.68%)
Apr 03, 2019 174.30 175.91 173.68 175.71 3,688,360 +2.94(+1.70%)
Apr 02, 2019 171.67 173.00 170.93 172.77 2,568,179 +0.66(+0.39%)
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.