GOLDMAN SACHS GROUP, Inc. (NY: GS)
206.84 USD  +0.60 (+0.29%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2015 206.57 208.13 205.67 206.84 1,987,218 +0.60(+0.29%)
Jul 28, 2015 207.14 207.18 204.60 206.24 2,018,072 +1.22(+0.60%)
Jul 27, 2015 205.45 205.84 203.50 205.02 2,909,793 -2.33(-1.12%)
Jul 24, 2015 211.45 211.45 206.90 207.35 2,453,880 -3.70(-1.75%)
Jul 23, 2015 213.66 214.61 210.70 211.05 2,192,596 -2.20(-1.03%)
Jul 22, 2015 211.80 213.72 211.75 213.25 2,301,294 +1.75(+0.83%)
Jul 21, 2015 211.98 212.80 210.75 211.50 1,985,341 -0.89(-0.42%)
Jul 20, 2015 212.68 214.00 211.21 212.39 2,175,417 -0.07(-0.03%)
Jul 17, 2015 210.76 212.80 209.79 212.46 2,848,961 +1.28(+0.61%)
Jul 16, 2015 211.39 214.14 209.32 211.18 4,405,063 -1.78(-0.84%)
Jul 15, 2015 213.54 213.61 211.43 212.96 2,531,780 +0.80(+0.38%)
Jul 14, 2015 210.01 212.76 209.76 212.16 2,090,446 +2.04(+0.97%)
Jul 13, 2015 209.44 210.31 208.65 210.12 2,041,520 +2.93(+1.41%)
Jul 10, 2015 207.72 207.98 206.18 207.19 1,840,567 +2.38(+1.16%)
Jul 09, 2015 207.13 207.55 204.44 204.81 2,253,464 +0.75(+0.37%)
Jul 08, 2015 206.30 206.79 203.70 204.06 2,185,104 -4.15(-1.99%)
Jul 07, 2015 207.98 208.97 203.20 208.21 3,304,151 +0.17(+0.08%)
Jul 06, 2015 206.71 208.53 206.26 208.04 2,814,663 -1.16(-0.55%)
Jul 02, 2015 209.20 209.20 209.20 0 -0.74(-0.35%)
Jul 01, 2015 211.63 212.49 208.95 209.94 2,820,226 +1.15(+0.55%)
Jun 30, 2015 209.89 210.79 208.15 208.79 4,166,981 +1.14(+0.55%)
Jun 29, 2015 210.14 211.22 207.65 207.65 3,292,821 -5.52(-2.59%)
Jun 26, 2015 213.62 214.61 212.55 213.17 2,762,606 +0.35(+0.16%)
Jun 25, 2015 215.15 215.50 212.49 212.82 2,434,624 -1.61(-0.75%)
Jun 24, 2015 216.20 217.00 213.70 214.43 3,945,027 -3.97(-1.82%)
Jun 23, 2015 216.92 218.77 216.64 218.40 2,734,785 +1.89(+0.87%)
Jun 22, 2015 215.06 216.81 215.00 216.51 2,005,920 +3.32(+1.56%)
Jun 19, 2015 214.12 215.00 213.19 213.19 4,163,396 -1.41(-0.66%)
Jun 18, 2015 213.45 215.01 212.01 214.60 2,167,188 +1.67(+0.78%)
Jun 17, 2015 213.59 214.50 212.57 212.93 1,778,322 -0.63(-0.30%)
Jun 16, 2015 211.85 213.57 211.13 213.56 1,953,585 +1.80(+0.85%)
Jun 15, 2015 210.89 212.34 210.39 211.76 1,903,731 -1.30(-0.61%)
Jun 12, 2015 213.48 214.01 212.01 213.06 2,006,235 -0.88(-0.41%)
Jun 11, 2015 213.17 214.60 212.87 213.94 2,024,123 +0.81(+0.38%)
Jun 10, 2015 209.72 213.40 209.36 213.13 2,677,264 +4.11(+1.97%)
Jun 09, 2015 210.00 210.44 207.62 209.02 2,278,834 -0.77(-0.37%)
Jun 08, 2015 211.15 211.70 209.45 209.79 2,180,658 -0.66(-0.31%)
Jun 05, 2015 210.70 211.89 208.60 210.45 3,225,056 +1.58(+0.76%)
Jun 04, 2015 207.60 210.06 207.00 208.87 3,462,035 +0.58(+0.28%)
Jun 03, 2015 207.52 210.17 206.77 208.29 2,417,000 +1.86(+0.90%)
Jun 02, 2015 206.85 207.84 205.65 206.43 2,230,654 -1.38(-0.66%)
Jun 01, 2015 207.32 208.82 206.89 207.81 2,088,013 +1.62(+0.79%)
May 29, 2015 208.23 208.27 205.62 206.19 2,255,524 -2.29(-1.10%)
May 28, 2015 208.08 208.59 207.28 208.48 3,084,930 -0.58(-0.28%)
May 27, 2015 206.89 209.68 206.01 209.06 3,011,364 +2.68(+1.30%)
May 26, 2015 207.52 207.52 205.00 206.38 3,336,312 -1.42(-0.68%)
May 22, 2015 207.80 207.80 207.80 0 +2.85(+1.39%)
May 21, 2015 204.60 205.21 204.23 204.95 2,224,777 -0.13(-0.06%)
May 20, 2015 205.17 205.96 204.15 205.08 1,831,221 -0.32(-0.16%)
May 19, 2015 204.99 206.20 204.55 205.40 2,370,071 +0.74(+0.36%)
May 18, 2015 202.65 205.18 202.64 204.66 2,163,873 +1.69(+0.83%)
May 15, 2015 202.97 201.82 202.97 1,742,949 +0.35(+0.17%)
May 14, 2015 202.33 202.88 201.43 202.62 1,957,048 +1.19(+0.59%)
May 13, 2015 200.47 201.75 199.85 201.43 2,143,123 +0.90(+0.45%)
May 12, 2015 201.04 198.07 200.53 2,247,452 -1.20(-0.59%)
May 11, 2015 200.29 201.95 200.29 201.73 1,966,669 +1.23(+0.61%)
May 08, 2015 201.34 197.39 200.50 3,192,457 +3.11(+1.58%)
May 07, 2015 196.26 197.95 194.81 197.39 1,795,322 +1.14(+0.58%)
May 06, 2015 197.75 198.59 194.01 196.25 2,433,434 -1.04(-0.53%)
May 05, 2015 198.31 200.39 196.72 197.29 2,287,450 -2.01(-1.01%)
May 04, 2015 198.26 199.72 197.90 199.30 1,581,596 +1.77(+0.90%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here