GOLDMAN SACHS GROUP, Inc. (NY: GS)
176.35 USD  +1.33 (+0.76%)
Streaming Delayed Price  /  Updated: 10:30 AM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2014 172.38 175.38 172.38 175.02 3,850,004 +3.30(+1.92%)
Jul 21, 2014 170.17 172.10 170.05 171.72 2,235,578 +0.25(+0.15%)
Jul 18, 2014 170.41 171.79 169.65 171.47 2,564,222 +1.33(+0.78%)
Jul 17, 2014 170.21 171.60 168.92 170.14 3,804,781 -0.33(-0.19%)
Jul 16, 2014 169.20 170.99 169.00 170.47 3,293,904 +1.30(+0.77%)
Jul 15, 2014 169.70 170.15 167.15 169.17 4,801,930 +2.17(+1.30%)
Jul 14, 2014 167.18 167.72 166.46 167.00 2,991,895 +2.20(+1.33%)
Jul 11, 2014 163.02 165.14 162.38 164.80 2,293,327 +1.38(+0.84%)
Jul 10, 2014 162.22 163.78 161.53 163.42 2,183,462 -1.25(-0.76%)
Jul 09, 2014 165.24 165.33 163.63 164.67 1,943,776 -0.24(-0.15%)
Jul 08, 2014 166.74 166.78 163.73 164.91 2,422,121 -2.87(-1.71%)
Jul 07, 2014 168.97 168.97 166.90 167.78 1,739,755 -1.68(-0.99%)
Jul 03, 2014 169.46 169.46 169.46 0 +2.57(+1.54%)
Jul 02, 2014 167.00 167.81 166.57 166.89 1,857,814 +0.08(+0.05%)
Jul 01, 2014 166.35 168.27 166.06 166.81 2,933,380 -0.63(-0.38%)
Jun 30, 2014 166.87 167.91 166.37 167.44 1,878,980 +0.66(+0.40%)
Jun 27, 2014 167.25 167.65 166.37 166.78 3,111,220 -1.23(-0.73%)
Jun 26, 2014 167.00 168.11 166.37 168.01 2,131,196 -0.37(-0.22%)
Jun 25, 2014 167.82 169.02 167.40 168.38 1,598,796 +0.15(+0.09%)
Jun 24, 2014 169.55 170.55 167.95 168.23 1,593,364 -2.01(-1.18%)
Jun 23, 2014 170.18 170.62 169.21 170.24 1,738,544 +0.40(+0.24%)
Jun 20, 2014 170.32 171.08 169.42 169.84 4,688,187 +0.11(+0.06%)
Jun 19, 2014 170.00 170.16 168.93 169.73 2,289,739 -0.13(-0.08%)
Jun 18, 2014 167.89 170.10 167.29 169.86 2,871,973 +1.64(+0.97%)
Jun 17, 2014 165.64 168.75 165.45 168.22 2,436,624 +2.37(+1.43%)
Jun 16, 2014 165.52 166.53 164.45 165.85 1,618,450 -0.04(-0.02%)
Jun 13, 2014 166.17 167.07 165.42 165.89 1,761,060 -0.07(-0.04%)
Jun 12, 2014 165.76 166.65 165.02 165.96 2,286,475 +0.53(+0.32%)
Jun 11, 2014 165.09 166.16 164.69 165.43 1,988,268 -0.93(-0.56%)
Jun 10, 2014 165.86 167.26 165.48 166.36 1,671,390 +0.17(+0.10%)
Jun 06, 2014 162.90 166.26 162.90 166.19 3,478,086 +3.61(+2.22%)
Jun 05, 2014 162.72 163.43 161.56 162.58 1,859,115 +0.19(+0.12%)
Jun 04, 2014 161.44 162.73 160.86 162.39 2,086,385 +0.59(+0.36%)
Jun 03, 2014 159.85 161.93 159.28 161.80 2,402,322 +1.77(+1.11%)
Jun 02, 2014 159.78 160.20 157.91 160.03 2,125,360 +0.22(+0.14%)
May 30, 2014 160.42 160.64 159.16 159.81 2,234,936 -0.93(-0.58%)
May 29, 2014 161.14 162.00 159.62 160.74 1,760,323 -0.45(-0.28%)
May 28, 2014 160.91 161.61 159.78 161.19 1,855,177 -0.58(-0.36%)
May 27, 2014 161.12 163.43 160.58 161.77 3,248,820 +1.61(+1.01%)
May 23, 2014 160.16 160.16 160.16 0 +0.15(+0.09%)
May 22, 2014 158.95 160.30 158.65 160.01 1,111,599 +0.66(+0.41%)
May 21, 2014 157.16 159.75 157.13 159.35 4,201,901 +3.00(+1.92%)
May 20, 2014 157.48 157.91 155.61 156.35 2,006,815 -1.32(-0.84%)
May 19, 2014 156.25 157.99 156.01 157.67 1,600,672 +1.24(+0.79%)
May 16, 2014 155.61 156.97 154.84 156.43 2,846,085 -0.21(-0.13%)
May 15, 2014 158.69 158.96 155.92 156.64 2,756,087 -2.81(-1.76%)
May 14, 2014 160.20 160.89 159.28 159.45 2,128,714 -0.83(-0.52%)
May 13, 2014 159.56 160.90 159.13 160.28 1,895,692 +0.73(+0.46%)
May 12, 2014 157.91 159.95 157.91 159.55 2,246,718 +2.35(+1.49%)
May 09, 2014 157.57 157.90 155.68 157.20 2,637,013 -0.20(-0.13%)
May 08, 2014 155.76 158.22 155.20 157.40 2,718,984 +1.88(+1.21%)
May 07, 2014 155.41 156.31 153.71 155.52 3,246,347 +0.98(+0.63%)
May 06, 2014 155.85 155.85 154.18 154.54 2,965,381 -1.81(-1.16%)
May 05, 2014 156.50 156.90 154.52 156.35 3,008,934 -2.53(-1.59%)
May 02, 2014 160.46 161.84 158.57 158.88 2,562,493 -1.49(-0.93%)
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