Historical Data for Goldman Sachs Group Inc. (The) (GS)

$ 215.23   -1.85 (-0.85%) Volume: 1.61m 6:30 PM EDT Sep 19, 2019
After Hours:  $ 215.13   -0.10 (-0.05%) Volume: 61.14k 7:23 PM EDT Sep 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/19/19 217.58 217.93 215.06 215.23 1.61m -1.85 -0.85% 215.23 348.47m 23,003
09/18/19 214.83 217.89 213.30 217.08 2.49m 1.17 0.54% 217.08 537m 28,733
09/17/19 215.80 216.14 212.54 215.91 2.47m -1.31 -0.60% 215.91 529.93m 26,842
09/16/19 217.82 219.33 216.32 217.22 2.18m -2.68 -1.22% 217.22 474.34m 21,994
09/13/19 220.35 221.50 219.1988 219.90 2.72m 1.16 0.53% 219.90 598.84m 31,803
09/12/19 216.38 220.76 215.15 218.74 2.91m 1.94 0.89% 218.74 637.1m 36,138
09/11/19 215.21 216.85 213.36 216.80 1.89m 1.17 0.54% 216.80 407.42m 25,590
09/10/19 213.50 217.09 213.22 215.63 2.62m 3.65 1.72% 215.63 562.1m 35,913
09/09/19 209.22 213.88 208.44 211.98 2.72m 4.77 2.30% 211.98 575.97m 34,184
09/06/19 207.06 208.25 205.57 207.21 1.44m 0.16 0.08% 207.21 298.41m 21,637
09/05/19 205.27 208.93 205.04 207.05 2.24m 5.32 2.64% 207.05 463.95m 28,480
09/04/19 201.49 202.10 200.05 201.73 1.72m 2.76 1.39% 201.73 346.5m 22,056
09/03/19 201.10 201.61 196.58 198.97 2.63m -4.94 -2.42% 198.97 522.25m 34,932
08/30/19 204.85 205.21 203.01 203.91 1.53m 0.47 0.23% 203.91 312.31m 17,889
08/29/19 201.36 204.37 201.36 203.44 1.82m 4.27 2.14% 203.44 369.74m 21,376
08/28/19 196.57 201.47 196.25 200.42 1.44m 2.3353 1.19% 199.17 288.58m 19,206
08/27/19 200.33 200.8595 196.50 198.07 1.51m -1.5701 -0.79% 196.8346 299.95m 20,391
08/26/19 198.27 199.71 197.9973 199.65 1.44m 3.4285 1.76% 198.4048 286.99m 21,283
08/23/19 200.81 201.88 195.19 196.20 2.2m -6.1812 -3.07% 194.9763 434.52m 29,079
08/22/19 202.28 203.45 200.9101 202.42 1.28m 1.7291 0.87% 201.1575 258.38m 16,602
08/21/19 202.74 203.02 200.17 200.68 1.16m 0.695634 0.35% 199.4284 233.4m 16,957
08/20/19 200.21 201.99 199.70 199.98 1.55m -2.2062 -1.10% 198.7327 310.26m 20,229
08/19/19 203.81 204.45 201.82 202.20 1.65m 2.7627 1.39% 200.9389 333.76m 21,981