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

Goldman Sachs Group (NY: GS )

456.52 +6.29 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2014 152.52 153.00 151.09 151.83 2,463,629 -0.22(-0.14%)
Sep 29, 2014 151.45 152.65 150.70 152.04 2,112,540 -1.07(-0.70%)
Sep 26, 2014 152.81 153.51 151.54 153.11 2,336,543 +0.85(+0.56%)
Sep 25, 2014 155.05 155.33 151.74 152.26 3,724,484 -3.08(-1.98%)
Sep 24, 2014 153.23 155.59 152.57 155.34 3,426,637 +2.25(+1.47%)
Sep 23, 2014 152.66 154.55 152.66 153.09 2,390,850 -0.17(-0.11%)
Sep 22, 2014 153.84 154.62 153.09 153.25 2,217,897 -0.75(-0.49%)
Sep 19, 2014 155.71 155.97 153.74 154.00 6,580,797 -1.40(-0.90%)
Sep 18, 2014 153.70 155.85 153.43 155.40 4,319,129 +2.54(+1.66%)
Sep 17, 2014 152.04 153.65 151.74 152.86 3,419,250 +0.65(+0.42%)
Sep 16, 2014 152.10 152.65 151.19 152.22 2,590,450 +0.05(+0.03%)
Sep 15, 2014 151.28 152.52 150.95 152.17 2,790,480 +0.67(+0.44%)
Sep 12, 2014 149.40 151.75 149.40 151.50 4,067,466 +1.79(+1.20%)
Sep 11, 2014 147.86 150.07 147.64 149.70 2,306,009 +0.94(+0.63%)
Sep 10, 2014 147.50 149.03 147.32 148.77 2,973,666 +2.04(+1.39%)
Sep 09, 2014 147.16 147.75 146.08 146.73 3,147,203 -2.24(-1.50%)
Sep 08, 2014 148.53 149.64 148.23 148.97 2,111,525 +0.30(+0.20%)
Sep 05, 2014 148.53 148.80 147.12 148.67 3,098,589 -0.27(-0.18%)
Sep 04, 2014 148.82 150.18 148.50 148.94 2,026,944 +0.40(+0.27%)
Sep 03, 2014 149.27 150.59 148.41 148.55 2,898,970 -0.14(-0.09%)
Sep 02, 2014 148.26 149.06 147.54 148.69 2,401,557 +0.55(+0.37%)
Aug 29, 2014 147.49 148.14 148.14 148.14 3,095,908 +1.21(+0.82%)
Aug 28, 2014 146.44 147.02 145.48 146.93 2,371,963 -0.13(-0.09%)
Aug 27, 2014 147.52 147.52 146.44 147.06 2,509,879 +0.38(+0.26%)
Aug 26, 2014 147.16 147.66 146.61 146.69 3,783,516 +0.03(+0.02%)
Aug 25, 2014 145.70 148.30 145.50 146.66 3,717,071 +1.98(+1.37%)
Aug 22, 2014 144.58 145.91 144.29 144.68 3,252,704 +0.26(+0.18%)
Aug 21, 2014 143.67 145.05 143.01 144.42 2,523,052 +0.92(+0.64%)
Aug 20, 2014 142.87 143.62 142.31 143.49 2,128,573 +0.06(+0.04%)
Aug 19, 2014 144.22 144.38 143.16 143.44 2,331,181 -0.49(-0.34%)
Aug 18, 2014 142.85 143.99 142.40 143.92 2,277,339 +2.19(+1.54%)
Aug 15, 2014 142.51 143.91 141.36 141.74 2,966,471 -0.69(-0.48%)
Aug 14, 2014 142.48 142.73 141.56 142.42 1,735,964 +0.30(+0.21%)
Aug 13, 2014 142.15 142.55 141.22 142.12 2,075,175 +0.03(+0.02%)
Aug 12, 2014 141.64 142.74 141.31 142.09 1,652,943 -0.11(-0.08%)
Aug 11, 2014 142.44 142.98 141.51 142.20 2,544,516 +0.17(+0.12%)
Aug 08, 2014 139.63 141.79 139.08 142.03 2,740,990 +2.60(+1.87%)
Aug 07, 2014 140.42 141.05 139.13 139.43 2,338,792 -0.53(-0.38%)
Aug 06, 2014 138.65 140.87 138.54 139.96 2,086,883 +0.26(+0.19%)
Aug 05, 2014 141.24 141.63 139.26 139.69 3,323,584 -1.87(-1.32%)
Aug 04, 2014 140.64 141.73 140.21 141.56 2,516,399 +1.19(+0.85%)
Aug 01, 2014 142.13 142.45 139.68 140.38 3,808,392 -2.16(-1.52%)
Jul 31, 2014 143.83 144.52 142.47 142.54 4,598,184 -2.38(-1.64%)
Jul 30, 2014 145.09 146.34 144.59 144.92 2,855,102 +0.18(+0.13%)
Jul 29, 2014 145.26 146.03 144.66 144.74 3,717,180 -0.34(-0.23%)
Jul 28, 2014 144.29 145.50 144.02 145.08 2,793,533 +0.45(+0.31%)
Jul 25, 2014 145.04 145.50 144.06 144.62 2,575,000 -0.71(-0.49%)
Jul 24, 2014 145.78 146.21 144.80 145.33 2,441,094 -0.46(-0.32%)
Jul 23, 2014 144.47 146.12 143.98 145.79 4,166,704 +1.48(+1.03%)
Jul 22, 2014 142.13 144.61 142.13 144.31 4,667,611 +2.72(+1.92%)
Jul 21, 2014 140.31 141.90 140.21 141.59 2,701,343 +0.21(+0.15%)
Jul 18, 2014 140.51 141.65 139.88 141.38 3,109,902 +1.10(+0.78%)
Jul 17, 2014 140.34 141.49 139.28 140.29 4,614,459 -0.27(-0.19%)
Jul 16, 2014 139.51 140.99 139.35 140.56 3,994,864 +1.07(+0.77%)
Jul 15, 2014 139.92 140.29 137.82 139.49 5,823,806 +1.79(+1.30%)
Jul 14, 2014 137.85 138.29 137.25 137.70 3,628,586 +1.81(+1.33%)
Jul 11, 2014 134.42 136.16 133.89 135.88 2,781,359 +1.14(+0.84%)
Jul 10, 2014 133.76 135.04 133.19 134.75 2,648,114 -1.03(-0.76%)
Jul 09, 2014 136.25 136.32 134.92 135.78 2,357,422 -0.20(-0.15%)
Jul 08, 2014 137.48 137.52 135.00 135.97 2,937,561 -2.37(-1.71%)
Jul 07, 2014 139.32 139.32 137.62 138.34 2,109,984 -1.39(-0.99%)
Jul 03, 2014 138.38 139.73 139.73 139.73 2,184,505 +2.12(+1.54%)
Jul 02, 2014 137.70 138.37 137.34 137.61 2,253,166 +0.07(+0.05%)
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.