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
)
467.72
+3.20 (+0.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Sep 02, 2014
149.16
149.96
148.43
149.59
2,387,111
+0.55(+0.37%)
Aug 29, 2014
148.38
149.04
149.04
149.04
3,077,286
+1.22(+0.82%)
Aug 28, 2014
147.32
147.91
146.36
147.82
2,357,695
-0.13(-0.09%)
Aug 27, 2014
148.41
148.41
147.33
147.96
2,494,781
+0.38(+0.26%)
Aug 26, 2014
148.04
148.56
147.50
147.57
3,760,757
+0.02(+0.02%)
Aug 25, 2014
146.59
149.20
146.38
147.55
3,694,712
+1.99(+1.37%)
Aug 22, 2014
145.46
146.79
145.17
145.56
3,233,138
+0.27(+0.18%)
Aug 21, 2014
144.54
145.93
143.87
145.29
2,507,875
+0.93(+0.64%)
Aug 20, 2014
143.73
144.49
143.18
144.36
2,115,769
+0.06(+0.04%)
Aug 19, 2014
145.09
145.25
144.03
144.30
2,317,159
-0.49(-0.34%)
Aug 18, 2014
143.72
144.86
143.26
144.79
2,263,640
+2.20(+1.54%)
Aug 15, 2014
143.38
144.78
142.21
142.59
2,948,627
-0.69(-0.48%)
Aug 14, 2014
143.34
143.59
142.42
143.28
1,725,522
+0.30(+0.21%)
Aug 13, 2014
143.01
143.42
142.07
142.99
2,062,692
+0.03(+0.02%)
Aug 12, 2014
142.50
143.60
142.16
142.95
1,643,000
-0.11(-0.08%)
Aug 11, 2014
143.30
143.85
142.36
143.06
2,529,210
+0.17(+0.12%)
Aug 08, 2014
140.48
142.65
139.92
142.89
2,724,502
+2.62(+1.87%)
Aug 07, 2014
141.27
141.91
139.97
140.27
2,324,723
-0.53(-0.38%)
Aug 06, 2014
139.49
141.72
139.38
140.80
2,074,330
+0.26(+0.19%)
Aug 05, 2014
142.10
142.49
140.10
140.54
3,303,591
-1.88(-1.32%)
Aug 04, 2014
141.49
142.59
141.06
142.42
2,501,262
+1.19(+0.85%)
Aug 01, 2014
142.99
143.31
140.52
141.23
3,785,483
-2.17(-1.52%)
Jul 31, 2014
144.70
145.39
143.33
143.40
4,570,525
-2.40(-1.64%)
Jul 30, 2014
145.96
147.22
145.47
145.80
2,837,928
+0.18(+0.12%)
Jul 29, 2014
146.14
146.92
145.54
145.62
3,694,820
-0.34(-0.23%)
Jul 28, 2014
145.17
146.38
144.89
145.96
2,776,729
+0.46(+0.31%)
Jul 25, 2014
145.92
146.38
144.94
145.50
2,559,511
-0.71(-0.49%)
Jul 24, 2014
146.66
147.09
145.67
146.21
2,426,410
-0.47(-0.32%)
Jul 23, 2014
145.34
147.01
144.86
146.68
4,141,640
+1.49(+1.03%)
Jul 22, 2014
142.99
145.48
142.99
145.18
4,639,534
+2.74(+1.92%)
Jul 21, 2014
141.16
142.76
141.06
142.45
2,685,094
+0.21(+0.15%)
Jul 18, 2014
141.36
142.50
140.72
142.24
3,091,195
+1.10(+0.78%)
Jul 17, 2014
141.19
142.35
140.12
141.13
4,586,701
-0.27(-0.19%)
Jul 16, 2014
140.36
141.84
140.19
141.41
3,970,834
+1.08(+0.77%)
Jul 15, 2014
140.77
141.14
138.66
140.33
5,788,775
+1.80(+1.30%)
Jul 14, 2014
138.68
139.13
138.08
138.53
3,606,759
+1.83(+1.33%)
Jul 11, 2014
135.23
136.99
134.70
136.71
2,764,628
+1.14(+0.84%)
Jul 10, 2014
134.56
135.86
133.99
135.56
2,632,185
-1.04(-0.76%)
Jul 09, 2014
137.07
137.15
135.74
136.60
2,343,241
-0.20(-0.15%)
Jul 08, 2014
138.31
138.35
135.82
136.80
2,919,891
-2.38(-1.71%)
Jul 07, 2014
140.16
140.16
138.45
139.18
2,097,292
-1.39(-0.99%)
Jul 03, 2014
139.22
140.57
140.57
140.57
2,171,364
+2.13(+1.54%)
Jul 02, 2014
138.53
139.21
138.17
138.44
2,239,613
+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
.