GOLDMAN SACHS GROUP, Inc. (NY: GS)
193.28 USD  +1.67 (+0.87%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 192.26 195.00 192.03 193.28 4,798,226 +1.67(+0.87%)
Dec 18, 2014 188.00 191.66 187.81 191.61 4,119,656 +6.58(+3.56%)
Dec 17, 2014 184.11 186.50 183.63 185.03 4,979,488 +1.72(+0.94%)
Dec 16, 2014 186.93 183.31 4,181,266 -2.23(-1.20%)
Dec 15, 2014 190.24 190.81 185.41 185.54 4,608,744 -3.28(-1.74%)
Dec 12, 2014 191.71 192.63 188.07 188.82 3,838,914 -4.72(-2.44%)
Dec 11, 2014 193.00 194.94 192.50 193.54 3,170,755 +1.54(+0.80%)
Dec 10, 2014 195.48 195.99 191.60 192.00 6,506,205 -4.89(-2.48%)
Dec 09, 2014 193.69 197.22 192.90 196.89 4,560,196 +0.27(+0.14%)
Dec 08, 2014 195.45 198.06 194.51 196.62 2,714,961 +1.17(+0.60%)
Dec 05, 2014 192.72 196.93 192.54 195.45 3,625,473 +3.50(+1.82%)
Dec 04, 2014 190.78 192.34 189.96 191.95 3,143,605 +1.00(+0.52%)
Dec 03, 2014 189.75 191.82 189.33 190.95 3,049,585 +0.76(+0.40%)
Dec 02, 2014 189.31 190.94 188.81 190.19 3,113,278 +1.99(+1.06%)
Dec 01, 2014 188.00 188.62 185.59 188.20 2,461,998 -0.21(-0.11%)
Nov 28, 2014 188.40 189.49 188.12 188.41 1,195,167 -0.11(-0.06%)
Nov 26, 2014 188.52 188.52 188.52 0 -0.34(-0.18%)
Nov 25, 2014 190.50 190.50 188.20 188.86 3,675,263 -1.21(-0.64%)
Nov 24, 2014 190.14 190.89 189.67 190.07 2,028,819 +0.48(+0.25%)
Nov 21, 2014 191.52 191.65 189.37 189.59 2,367,908 -0.16(-0.08%)
Nov 20, 2014 187.82 189.86 187.55 189.75 2,849,995 +0.56(+0.30%)
Nov 19, 2014 189.71 189.99 188.19 189.19 2,260,043 -0.45(-0.24%)
Nov 18, 2014 189.62 190.66 189.59 189.64 1,810,299 -0.29(-0.15%)
Nov 17, 2014 189.52 191.19 189.22 189.93 1,593,391 -0.05(-0.03%)
Nov 14, 2014 190.36 190.84 189.62 189.98 1,691,559 -0.26(-0.14%)
Nov 13, 2014 190.84 191.19 189.20 190.24 1,749,520 +0.06(+0.03%)
Nov 12, 2014 190.66 190.89 189.33 190.18 2,322,073 -1.70(-0.89%)
Nov 11, 2014 191.81 192.68 190.53 191.88 1,620,115 +0.08(+0.04%)
Nov 10, 2014 190.51 191.87 190.51 191.80 1,543,900 +1.09(+0.57%)
Nov 07, 2014 191.25 191.48 189.30 190.71 1,981,390 -0.29(-0.15%)
Nov 06, 2014 190.38 191.44 189.78 191.00 1,915,400 +1.16(+0.61%)
Nov 05, 2014 191.58 191.87 189.61 189.84 3,141,124 -0.43(-0.23%)
Nov 04, 2014 190.47 190.97 188.82 190.27 2,027,361 -0.56(-0.29%)
Nov 03, 2014 190.35 191.98 189.75 190.83 2,298,128 +0.84(+0.44%)
Oct 31, 2014 189.24 190.00 188.12 189.99 3,357,146 +3.02(+1.62%)
Oct 30, 2014 185.48 187.10 185.17 186.97 2,794,682 +0.89(+0.48%)
Oct 29, 2014 186.09 187.31 185.39 186.08 3,378,836 -0.24(-0.13%)
Oct 28, 2014 184.16 186.32 183.20 186.32 3,036,526 +2.41(+1.31%)
Oct 27, 2014 182.86 184.16 183.35 183.91 2,388,444 +0.56(+0.31%)
Oct 24, 2014 180.27 183.49 180.01 183.35 2,900,871 +3.29(+1.83%)
Oct 23, 2014 178.80 181.10 178.71 180.06 3,396,431 +3.23(+1.83%)
Oct 22, 2014 176.83 176.83 3,088,245 -3.35(-1.86%)
Oct 21, 2014 179.22 180.36 178.36 180.18 2,652,821 +2.34(+1.32%)
Oct 20, 2014 176.22 176.91 175.82 177.84 2,307,843 +0.93(+0.53%)
Oct 17, 2014 177.54 175.10 176.91 4,950,997 +4.33(+2.51%)
Oct 16, 2014 172.02 175.65 171.89 172.58 7,798,087 -4.66(-2.63%)
Oct 15, 2014 176.49 177.95 171.52 177.24 6,330,465 -1.46(-0.82%)
Oct 14, 2014 179.48 181.79 177.77 178.70 3,557,212 -0.07(-0.04%)
Oct 13, 2014 181.00 183.19 178.50 178.77 3,436,559 -1.61(-0.89%)
Oct 10, 2014 181.57 182.95 180.10 180.38 4,405,622 -0.89(-0.49%)
Oct 09, 2014 185.82 186.17 180.75 181.27 4,893,101 -5.37(-2.88%)
Oct 08, 2014 184.03 187.00 182.15 186.64 3,164,203 +2.84(+1.55%)
Oct 07, 2014 186.56 186.56 183.62 183.80 2,926,044 -3.68(-1.96%)
Oct 06, 2014 189.07 189.50 187.15 187.48 1,938,586 -0.59(-0.31%)
Oct 03, 2014 184.61 188.54 184.57 188.07 3,271,408 +5.19(+2.84%)
Oct 02, 2014 180.60 183.43 180.59 182.88 2,789,924 +2.18(+1.21%)
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