Skip to main content

Goldman Sachs Group (NY: GS )

388.86 +2.61 (+0.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 203.78 210.31 203.33 206.98 4,757,788 +5.59(+2.78%)
Oct 30, 2018 198.36 202.37 197.49 201.38 4,243,478 +4.40(+2.23%)
Oct 29, 2018 196.67 200.40 194.75 196.99 3,569,554 +1.96(+1.00%)
Oct 26, 2018 193.53 197.27 192.43 195.03 3,874,153 -1.52(-0.77%)
Oct 25, 2018 194.03 198.09 193.18 196.55 3,459,859 +4.44(+2.31%)
Oct 24, 2018 200.34 201.06 191.39 192.11 4,520,796 -8.61(-4.29%)
Oct 23, 2018 198.91 201.61 196.83 200.72 3,612,793 -2.79(-1.37%)
Oct 22, 2018 208.41 210.19 203.44 203.52 2,979,940 -4.92(-2.36%)
Oct 19, 2018 206.88 209.67 205.90 208.44 3,004,265 +1.85(+0.89%)
Oct 18, 2018 208.94 210.06 205.59 206.59 3,261,589 -3.06(-1.46%)
Oct 17, 2018 202.53 210.22 202.09 209.65 5,393,472 +6.04(+2.97%)
Oct 16, 2018 201.45 203.88 198.65 203.61 6,449,612 +5.95(+3.01%)
Oct 15, 2018 196.95 199.42 195.66 197.66 3,629,430 +1.24(+0.63%)
Oct 12, 2018 199.29 200.19 194.20 196.42 4,531,496 +0.83(+0.42%)
Oct 11, 2018 196.72 198.40 193.74 195.59 6,769,121 -1.76(-0.89%)
Oct 10, 2018 205.02 205.39 197.05 197.35 4,305,409 -7.36(-3.60%)
Oct 09, 2018 206.63 206.75 204.37 204.72 2,028,465 -2.24(-1.08%)
Oct 08, 2018 205.96 208.40 204.34 206.96 2,747,238 -0.33(-0.16%)
Oct 05, 2018 209.39 209.77 205.91 207.29 1,875,665 -1.62(-0.78%)
Oct 04, 2018 210.55 212.52 207.00 208.92 3,161,808 -0.28(-0.13%)
Oct 03, 2018 209.16 211.02 208.09 209.19 2,802,946 +1.57(+0.76%)
Oct 02, 2018 206.90 207.86 205.69 207.62 2,474,624 +0.68(+0.33%)
Oct 01, 2018 207.76 209.02 206.64 206.94 2,669,149 +1.00(+0.49%)
Sep 28, 2018 207.33 208.84 205.54 205.94 3,373,061 -3.21(-1.54%)
Sep 27, 2018 210.10 211.09 208.95 209.16 2,668,913 -1.05(-0.50%)
Sep 26, 2018 213.95 213.99 209.61 210.20 2,583,080 -3.32(-1.56%)
Sep 25, 2018 215.49 215.49 213.27 213.53 2,181,359 -0.37(-0.17%)
Sep 24, 2018 215.58 216.50 213.29 213.89 2,239,640 -2.24(-1.04%)
Sep 21, 2018 218.63 219.06 215.67 216.13 4,094,320 -1.89(-0.87%)
Sep 20, 2018 217.66 219.05 216.77 218.03 2,725,191 +1.67(+0.77%)
Sep 19, 2018 211.14 217.00 210.79 216.35 4,045,299 +6.14(+2.92%)
Sep 18, 2018 209.72 210.68 208.08 210.21 2,719,736 +0.92(+0.44%)
Sep 17, 2018 210.68 211.38 208.75 209.29 2,089,281 -1.24(-0.59%)
Sep 14, 2018 210.39 211.74 210.09 210.53 2,426,300 +0.84(+0.40%)
Sep 13, 2018 210.77 211.09 209.00 209.70 3,263,945 +0.16(+0.08%)
Sep 12, 2018 212.07 213.06 208.75 209.53 3,895,207 -1.89(-0.89%)
Sep 11, 2018 211.85 212.75 210.00 211.42 2,961,103 -1.56(-0.73%)
Sep 10, 2018 215.83 216.28 212.83 212.99 2,121,585 -1.84(-0.86%)
Sep 07, 2018 215.87 216.41 213.69 214.82 2,126,320 -0.56(-0.26%)
Sep 06, 2018 217.66 219.16 214.79 215.38 2,887,023 -2.79(-1.28%)
Sep 05, 2018 217.67 219.91 216.90 218.17 2,278,012 -0.09(-0.04%)
Sep 04, 2018 218.36 218.69 215.45 218.27 2,268,822 -0.14(-0.06%)
Aug 31, 2018 218.40 218.40 218.40 0 -1.46(-0.66%)
Aug 30, 2018 221.15 221.44 219.20 219.86 2,138,444 -1.84(-0.83%)
Aug 29, 2018 222.30 222.98 220.70 221.70 2,081,575 -0.16(-0.07%)
Aug 28, 2018 222.49 224.34 221.14 221.86 3,223,926 -0.21(-0.10%)
Aug 27, 2018 216.93 223.03 216.54 222.07 4,485,725 +6.86(+3.19%)
Aug 24, 2018 217.27 217.67 214.84 215.21 2,128,336 -1.13(-0.52%)
Aug 23, 2018 218.82 219.03 215.88 216.34 2,255,891 -2.75(-1.25%)
Aug 22, 2018 217.76 219.38 217.47 219.08 2,043,888 +0.63(+0.29%)
Aug 21, 2018 215.38 219.26 215.38 218.45 2,662,363 +2.63(+1.22%)
Aug 20, 2018 214.31 216.01 214.26 215.82 2,845,839 +2.20(+1.03%)
Aug 17, 2018 212.83 213.94 212.03 213.63 2,302,038 +0.35(+0.16%)
Aug 16, 2018 211.15 213.54 210.94 213.28 2,661,241 +3.43(+1.64%)
Aug 15, 2018 209.94 211.94 208.99 209.85 3,516,572 -0.28(-0.14%)
Aug 14, 2018 208.11 210.87 208.06 210.13 2,575,833 +2.47(+1.19%)
Aug 13, 2018 210.07 210.43 207.39 207.66 2,909,277 -2.52(-1.20%)
Aug 10, 2018 211.42 211.87 208.80 210.18 4,220,949 -3.82(-1.78%)
Aug 09, 2018 216.35 216.80 213.64 213.99 3,224,864 -2.37(-1.10%)
Aug 08, 2018 217.97 218.92 216.24 216.36 2,755,744 -1.34(-0.61%)
Aug 07, 2018 217.17 219.19 216.47 217.70 2,621,397 +1.74(+0.81%)
Aug 06, 2018 214.32 216.92 214.22 215.96 2,468,529 +1.69(+0.79%)
Aug 03, 2018 214.60 215.59 213.73 214.28 3,335,399 +0.09(+0.04%)
Aug 02, 2018 214.13 215.30 213.07 214.19 2,818,449 -1.88(-0.87%)
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.