Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

589.26 +7.09 (+1.22%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 164.16 165.28 161.68 162.53 3,302,656 -1.77(-1.08%)
Apr 29, 2015 162.00 165.26 161.75 164.30 2,997,761 +0.88(+0.54%)
Apr 28, 2015 162.34 163.51 160.85 163.41 2,307,531 +0.80(+0.49%)
Apr 27, 2015 164.46 164.92 162.49 162.61 2,135,589 -1.22(-0.74%)
Apr 24, 2015 164.66 164.74 163.38 163.82 1,747,152 -1.09(-0.66%)
Apr 23, 2015 163.97 165.89 163.50 164.92 2,481,675 +0.82(+0.50%)
Apr 22, 2015 163.76 164.79 162.65 164.10 2,342,317 +1.22(+0.75%)
Apr 21, 2015 164.64 165.07 162.66 162.87 2,257,887 -1.04(-0.64%)
Apr 20, 2015 164.72 165.16 163.77 163.92 3,162,205 +0.62(+0.38%)
Apr 17, 2015 163.70 164.04 161.89 163.30 5,533,145 -2.37(-1.43%)
Apr 16, 2015 167.72 167.86 164.41 165.66 7,223,354 -0.74(-0.44%)
Apr 15, 2015 164.01 167.26 163.33 166.40 6,117,297 +2.80(+1.71%)
Apr 14, 2015 162.99 164.24 161.94 163.60 3,948,563 +1.77(+1.09%)
Apr 13, 2015 161.62 163.32 161.16 161.83 2,653,830 -0.05(-0.03%)
Apr 10, 2015 161.06 162.06 160.60 161.88 2,132,799 +0.62(+0.39%)
Apr 09, 2015 159.58 161.43 159.21 161.26 2,400,759 +1.93(+1.21%)
Apr 08, 2015 159.73 160.40 159.03 159.33 2,413,778 +0.14(+0.09%)
Apr 07, 2015 159.30 160.23 159.07 159.19 2,148,770 +0.28(+0.18%)
Apr 06, 2015 157.36 159.40 156.34 158.91 2,413,503 +0.41(+0.26%)
Apr 02, 2015 158.65 158.50 158.50 158.50 2,775,178 -0.56(-0.35%)
Apr 01, 2015 155.51 159.14 154.70 159.06 4,872,062 +3.53(+2.27%)
Mar 31, 2015 157.50 157.67 155.53 155.53 2,593,451 -2.52(-1.60%)
Mar 30, 2015 156.59 158.87 156.59 158.06 2,905,137 +2.45(+1.57%)
Mar 27, 2015 154.89 155.96 154.13 155.61 1,860,614 +0.68(+0.44%)
Mar 26, 2015 154.34 155.53 153.09 154.93 2,872,757 -0.09(-0.06%)
Mar 25, 2015 158.11 158.23 155.02 155.02 3,072,044 -3.25(-2.05%)
Mar 24, 2015 158.82 159.29 158.17 158.27 2,174,323 -0.56(-0.35%)
Mar 23, 2015 159.92 160.72 158.84 158.84 1,922,217 -0.97(-0.61%)
Mar 20, 2015 157.60 160.46 157.13 159.80 4,198,217 +2.62(+1.66%)
Mar 19, 2015 158.67 158.67 156.46 157.19 2,534,316 -1.94(-1.22%)
Mar 18, 2015 156.94 159.73 156.55 159.13 3,371,990 +1.45(+0.92%)
Mar 17, 2015 158.02 158.24 156.22 157.69 2,275,966 -1.10(-0.69%)
Mar 16, 2015 157.25 159.27 157.13 158.79 2,571,368 +2.12(+1.35%)
Mar 13, 2015 156.28 157.00 154.04 156.67 3,740,562 -0.50(-0.32%)
Mar 12, 2015 153.85 157.21 153.85 157.17 3,764,120 +4.78(+3.13%)
Mar 11, 2015 151.67 153.77 151.43 152.40 2,535,639 +1.22(+0.80%)
Mar 10, 2015 153.56 154.02 151.18 151.18 3,345,562 -4.32(-2.78%)
Mar 09, 2015 154.98 156.21 154.38 155.50 2,699,474 +0.84(+0.55%)
Mar 06, 2015 155.21 158.37 154.38 154.66 4,959,419 -2.62(-1.67%)
Mar 05, 2015 157.32 157.81 156.44 157.28 1,601,832 +0.34(+0.22%)
Mar 04, 2015 157.50 157.89 156.37 156.94 1,971,875 -1.32(-0.84%)
Mar 03, 2015 157.79 159.59 157.69 158.26 1,797,789 -0.43(-0.27%)
Mar 02, 2015 157.21 158.80 157.03 158.69 2,005,450 +1.66(+1.05%)
Feb 27, 2015 158.20 159.28 157.04 157.04 3,108,834 -1.99(-1.25%)
Feb 26, 2015 157.64 159.26 157.21 159.03 2,953,668 +0.89(+0.56%)
Feb 25, 2015 158.00 158.74 157.10 158.14 3,365,090 -0.41(-0.26%)
Feb 24, 2015 156.75 159.43 156.46 158.55 3,185,162 +1.57(+1.00%)
Feb 23, 2015 157.33 157.33 156.12 156.98 2,019,517 -0.99(-0.63%)
Feb 20, 2015 155.36 158.07 154.29 157.97 2,809,124 +1.98(+1.27%)
Feb 19, 2015 154.81 156.60 154.47 155.99 1,782,587 +0.36(+0.23%)
Feb 18, 2015 156.34 156.75 154.92 155.62 2,243,093 -1.11(-0.71%)
Feb 17, 2015 155.72 157.24 155.33 156.74 2,574,178 +0.84(+0.54%)
Feb 13, 2015 156.62 155.90 155.90 155.90 3,298,044 -0.64(-0.41%)
Feb 12, 2015 155.28 156.72 154.58 156.54 3,710,806 +1.76(+1.13%)
Feb 11, 2015 151.83 155.23 151.57 154.78 4,945,468 +2.55(+1.67%)
Feb 10, 2015 151.24 152.43 150.41 152.24 3,099,141 +1.93(+1.28%)
Feb 09, 2015 149.87 150.91 149.42 150.31 2,909,935 -1.00(-0.66%)
Feb 06, 2015 150.16 152.28 149.41 151.30 3,941,181 +2.19(+1.47%)
Feb 05, 2015 148.01 149.79 147.84 149.11 2,940,768 +1.64(+1.11%)
Feb 04, 2015 147.42 149.06 147.26 147.47 3,597,529 -1.20(-0.81%)
Feb 03, 2015 145.18 148.87 145.10 148.67 4,566,324 +3.92(+2.71%)
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.