Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Goldman Sachs Group
(NY:
GS
)
461.18
+3.03 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2014
157.27
158.18
157.03
157.28
1,431,760
+0.41(+0.26%)
Nov 26, 2014
158.03
156.87
156.87
156.87
2,432,409
-0.28(-0.18%)
Nov 25, 2014
158.51
158.51
156.60
157.15
4,416,869
-1.01(-0.64%)
Nov 24, 2014
158.22
158.84
157.82
158.16
2,438,200
+0.40(+0.25%)
Nov 21, 2014
159.36
159.48
157.57
157.76
2,845,712
-0.13(-0.08%)
Nov 20, 2014
156.28
157.98
156.06
157.89
3,425,076
+0.47(+0.30%)
Nov 19, 2014
157.86
158.09
156.59
157.42
2,716,081
-0.38(-0.24%)
Nov 18, 2014
157.78
158.65
157.76
157.80
2,175,586
-0.24(-0.15%)
Nov 17, 2014
157.70
159.09
157.45
158.04
1,914,910
-0.04(-0.03%)
Nov 14, 2014
158.40
158.80
157.78
158.08
2,032,887
-0.22(-0.14%)
Nov 13, 2014
158.80
159.09
157.43
158.30
2,102,543
+0.05(+0.03%)
Nov 12, 2014
158.65
158.84
157.54
158.25
2,790,628
-1.42(-0.89%)
Nov 11, 2014
159.60
160.33
158.54
159.66
1,947,026
+0.07(+0.04%)
Nov 10, 2014
158.52
159.65
158.52
159.60
1,855,433
+0.91(+0.57%)
Nov 07, 2014
159.14
159.33
157.52
158.69
2,381,201
-0.24(-0.15%)
Nov 06, 2014
158.41
159.30
157.91
158.93
2,301,895
+0.97(+0.61%)
Nov 05, 2014
159.41
159.65
157.77
157.97
3,774,950
-0.36(-0.23%)
Nov 04, 2014
158.49
158.91
157.12
158.32
2,436,448
-0.47(-0.29%)
Nov 03, 2014
158.39
159.75
157.89
158.79
2,761,851
+0.70(+0.44%)
Oct 31, 2014
157.47
158.10
156.53
158.09
4,034,561
+2.51(+1.62%)
Oct 30, 2014
154.34
155.69
154.08
155.58
3,358,601
+0.74(+0.48%)
Oct 29, 2014
154.84
155.86
154.26
154.84
4,060,628
-0.20(-0.13%)
Oct 28, 2014
153.24
155.04
152.44
155.04
3,649,245
+2.00(+1.31%)
Oct 27, 2014
152.16
153.24
152.56
153.03
2,870,391
+0.47(+0.31%)
Oct 24, 2014
150.00
152.68
149.79
152.56
3,486,218
+2.74(+1.83%)
Oct 23, 2014
148.78
150.69
148.70
149.83
4,081,773
+2.69(+1.83%)
Oct 22, 2014
150.24
150.44
147.14
147.14
3,711,400
-2.79(-1.86%)
Oct 21, 2014
149.13
150.08
148.41
149.93
3,188,115
+1.95(+1.32%)
Oct 20, 2014
146.63
147.21
146.30
147.98
2,773,526
+0.77(+0.53%)
Oct 17, 2014
146.28
147.73
145.70
147.21
5,950,025
+3.60(+2.51%)
Oct 16, 2014
143.14
146.16
143.03
143.60
9,371,610
-3.88(-2.63%)
Oct 15, 2014
146.86
148.07
142.72
147.48
7,607,846
-1.22(-0.82%)
Oct 14, 2014
149.34
151.27
147.92
148.70
4,274,997
-0.06(-0.04%)
Oct 13, 2014
150.61
152.43
148.53
148.75
4,129,998
-1.34(-0.89%)
Oct 10, 2014
151.08
152.23
149.86
150.09
5,294,602
-0.74(-0.49%)
Oct 09, 2014
154.62
154.91
150.40
150.83
5,880,446
-4.47(-2.88%)
Oct 08, 2014
153.13
155.60
151.57
155.30
3,802,685
+2.36(+1.55%)
Oct 07, 2014
155.24
155.24
152.79
152.94
3,516,470
-3.06(-1.96%)
Oct 06, 2014
157.32
157.68
155.73
156.00
2,329,760
-0.49(-0.31%)
Oct 03, 2014
153.61
156.88
153.58
156.49
3,931,523
+4.32(+2.84%)
Oct 02, 2014
150.28
152.63
150.27
152.17
3,352,883
+1.81(+1.21%)
Oct 01, 2014
152.43
152.98
150.05
150.36
5,042,953
-2.39(-1.56%)
Sep 30, 2014
153.45
153.93
152.01
152.75
2,448,809
-0.22(-0.14%)
Sep 29, 2014
152.37
153.57
151.61
152.96
2,099,832
-1.07(-0.70%)
Sep 26, 2014
153.73
154.44
152.46
154.04
2,322,488
+0.86(+0.56%)
Sep 25, 2014
155.99
156.27
152.66
153.18
3,702,081
-3.09(-1.98%)
Sep 24, 2014
154.15
156.53
153.49
156.28
3,406,025
+2.26(+1.47%)
Sep 23, 2014
153.58
155.49
153.58
154.01
2,376,468
-0.17(-0.11%)
Sep 22, 2014
154.77
155.56
154.02
154.18
2,204,555
-0.76(-0.49%)
Sep 19, 2014
156.65
156.92
154.67
154.94
6,541,212
-1.41(-0.90%)
Sep 18, 2014
154.63
156.79
154.35
156.34
4,293,148
+2.55(+1.66%)
Sep 17, 2014
152.96
154.58
152.66
153.79
3,398,682
+0.65(+0.42%)
Sep 16, 2014
153.02
153.57
152.11
153.14
2,574,868
+0.05(+0.03%)
Sep 15, 2014
152.20
153.44
151.87
153.09
2,773,695
+0.67(+0.44%)
Sep 12, 2014
150.30
152.66
150.30
152.41
4,042,999
+1.80(+1.20%)
Sep 11, 2014
148.75
150.98
148.53
150.61
2,292,138
+0.94(+0.63%)
Sep 10, 2014
148.39
149.93
148.21
149.67
2,955,778
+2.06(+1.39%)
Sep 09, 2014
148.06
148.65
146.97
147.61
3,128,271
-2.25(-1.50%)
Sep 08, 2014
149.43
150.54
149.13
149.87
2,098,824
+0.30(+0.20%)
Sep 05, 2014
149.43
149.70
148.01
149.57
3,079,950
-0.28(-0.18%)
Sep 04, 2014
149.72
151.09
149.40
149.84
2,014,752
+0.40(+0.27%)
Sep 03, 2014
150.18
151.50
149.30
149.44
2,881,532
-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
.