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

Goldman Sachs Group (NY: GS )

453.60 +3.37 (+0.75%)
Streaming Delayed Price Updated: 2:15 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 (%)
Nov 28, 2014 156.31 157.21 156.07 156.31 1,440,570 +0.41(+0.26%)
Nov 26, 2014 157.06 155.91 155.91 155.91 2,447,375 -0.28(-0.18%)
Nov 25, 2014 157.54 157.54 155.64 156.19 4,444,046 -1.00(-0.64%)
Nov 24, 2014 157.25 157.87 156.86 157.19 2,453,202 +0.40(+0.25%)
Nov 21, 2014 158.39 158.50 156.61 156.79 2,863,221 -0.13(-0.08%)
Nov 20, 2014 155.33 157.02 155.11 156.93 3,446,150 +0.46(+0.30%)
Nov 19, 2014 156.89 157.12 155.63 156.46 2,732,793 -0.37(-0.24%)
Nov 18, 2014 156.82 157.68 156.79 156.83 2,188,973 -0.24(-0.15%)
Nov 17, 2014 156.74 158.12 156.49 157.07 1,926,692 -0.04(-0.03%)
Nov 14, 2014 157.43 157.83 156.82 157.12 2,045,395 -0.22(-0.14%)
Nov 13, 2014 157.83 158.12 156.47 157.33 2,115,480 +0.05(+0.03%)
Nov 12, 2014 157.68 157.87 156.58 157.28 2,807,799 -1.41(-0.89%)
Nov 11, 2014 158.63 159.35 157.57 158.69 1,959,006 +0.07(+0.04%)
Nov 10, 2014 157.55 158.68 157.55 158.62 1,866,849 +0.90(+0.57%)
Nov 07, 2014 158.16 158.35 156.55 157.72 2,395,852 -0.24(-0.15%)
Nov 06, 2014 157.45 158.32 156.95 157.96 2,316,059 +0.96(+0.61%)
Nov 05, 2014 158.44 158.68 156.81 157.00 3,798,177 -0.36(-0.23%)
Nov 04, 2014 157.52 157.93 156.16 157.35 2,451,439 -0.46(-0.29%)
Nov 03, 2014 157.42 158.77 156.93 157.82 2,778,845 +0.70(+0.44%)
Oct 31, 2014 156.50 157.13 155.58 157.12 4,059,386 +2.50(+1.61%)
Oct 30, 2014 153.39 154.73 153.13 154.63 3,379,267 +0.74(+0.48%)
Oct 29, 2014 153.90 154.91 153.32 153.89 4,085,613 -0.20(-0.13%)
Oct 28, 2014 152.30 154.09 151.51 154.09 3,671,699 +1.99(+1.31%)
Oct 27, 2014 151.23 152.30 151.63 152.09 2,888,053 +0.46(+0.31%)
Oct 24, 2014 149.09 151.75 148.87 151.63 3,507,668 +2.72(+1.83%)
Oct 23, 2014 147.87 149.77 147.79 148.91 4,106,888 +2.67(+1.83%)
Oct 22, 2014 149.32 149.52 146.24 146.24 3,734,237 -2.77(-1.86%)
Oct 21, 2014 148.22 149.16 147.50 149.01 3,207,732 +1.94(+1.32%)
Oct 20, 2014 145.74 146.31 145.41 147.07 2,790,592 +0.77(+0.53%)
Oct 17, 2014 145.39 146.83 144.81 146.31 5,986,635 +3.58(+2.51%)
Oct 16, 2014 142.26 145.26 142.15 142.72 9,429,273 -3.85(-2.63%)
Oct 15, 2014 145.96 147.17 141.85 146.58 7,654,657 -1.21(-0.82%)
Oct 14, 2014 148.43 150.34 147.02 147.79 4,301,301 -0.06(-0.04%)
Oct 13, 2014 149.69 151.50 147.62 147.84 4,155,410 -1.33(-0.89%)
Oct 10, 2014 150.16 151.30 148.94 149.18 5,327,180 -0.74(-0.49%)
Oct 09, 2014 153.68 153.96 149.48 149.91 5,916,628 -4.44(-2.88%)
Oct 08, 2014 152.19 154.65 150.64 154.35 3,826,083 +2.35(+1.55%)
Oct 07, 2014 154.29 154.29 151.85 152.00 3,538,107 -3.04(-1.96%)
Oct 06, 2014 156.36 156.72 154.78 155.05 2,344,095 -0.49(-0.31%)
Oct 03, 2014 152.67 155.92 152.64 155.53 3,955,713 +4.29(+2.84%)
Oct 02, 2014 149.36 151.70 149.35 151.24 3,373,514 +1.80(+1.21%)
Oct 01, 2014 151.50 152.04 149.13 149.44 5,073,983 -2.37(-1.56%)
Sep 30, 2014 152.51 152.99 151.08 151.81 2,463,877 -0.22(-0.14%)
Sep 29, 2014 151.43 152.63 150.68 152.03 2,112,752 -1.07(-0.70%)
Sep 26, 2014 152.79 153.49 151.52 153.10 2,336,778 +0.85(+0.56%)
Sep 25, 2014 155.03 155.31 151.72 152.24 3,724,859 -3.08(-1.98%)
Sep 24, 2014 153.21 155.58 152.56 155.32 3,426,982 +2.25(+1.47%)
Sep 23, 2014 152.64 154.53 152.64 153.07 2,391,090 -0.16(-0.11%)
Sep 22, 2014 153.82 154.61 153.08 153.24 2,218,120 -0.75(-0.49%)
Sep 19, 2014 155.69 155.96 153.72 153.99 6,581,460 -1.40(-0.90%)
Sep 18, 2014 153.68 155.83 153.41 155.39 4,319,563 +2.54(+1.66%)
Sep 17, 2014 152.02 153.63 151.72 152.85 3,419,594 +0.65(+0.42%)
Sep 16, 2014 152.09 152.63 151.18 152.20 2,590,711 +0.05(+0.03%)
Sep 15, 2014 151.27 152.50 150.94 152.15 2,790,761 +0.67(+0.44%)
Sep 12, 2014 149.38 151.73 149.38 151.48 4,067,875 +1.79(+1.20%)
Sep 11, 2014 147.84 150.05 147.62 149.69 2,306,241 +0.94(+0.63%)
Sep 10, 2014 147.48 149.01 147.31 148.75 2,973,965 +2.04(+1.39%)
Sep 09, 2014 147.15 147.74 146.07 146.71 3,147,519 -2.24(-1.50%)
Sep 08, 2014 148.51 149.62 148.22 148.95 2,111,738 +0.30(+0.20%)
Sep 05, 2014 148.51 148.78 147.11 148.66 3,098,901 -0.27(-0.18%)
Sep 04, 2014 148.80 150.17 148.49 148.93 2,027,148 +0.40(+0.27%)
Sep 03, 2014 149.26 150.57 148.39 148.53 2,899,262 -0.14(-0.09%)
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.