Goldman Sachs Group (NY: GS )

495.74 -8.09 (-1.61%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 129.37 130.99 129.21 130.54 3,361,433 +1.29(+1.00%)
Apr 29, 2014 128.26 129.37 127.95 129.25 2,597,854 +1.39(+1.09%)
Apr 28, 2014 129.55 129.74 125.79 127.86 4,698,878 -1.39(-1.07%)
Apr 25, 2014 131.08 131.32 128.98 129.25 4,042,701 -2.13(-1.62%)
Apr 24, 2014 131.54 132.41 131.17 131.38 3,548,341 +0.33(+0.25%)
Apr 23, 2014 130.90 131.46 130.10 131.06 2,451,974 -0.01(-0.01%)
Apr 22, 2014 128.76 131.35 128.46 131.07 5,535,939 +2.17(+1.69%)
Apr 21, 2014 128.65 129.28 127.61 128.89 5,534,243 +0.29(+0.23%)
Apr 17, 2014 131.53 128.60 128.60 128.60 5,540,048 +0.18(+0.14%)
Apr 16, 2014 127.70 128.48 126.70 128.42 3,878,153 +1.88(+1.48%)
Apr 15, 2014 126.61 127.44 125.06 126.54 4,428,592 +0.15(+0.12%)
Apr 14, 2014 126.44 126.71 125.32 126.39 3,716,639 +1.65(+1.32%)
Apr 11, 2014 126.16 126.19 123.87 124.74 7,910,792 -2.66(-2.09%)
Apr 10, 2014 129.39 129.78 127.27 127.41 5,871,289 -1.78(-1.38%)
Apr 09, 2014 128.33 129.87 127.77 129.19 4,895,128 +1.31(+1.02%)
Apr 08, 2014 129.63 129.68 127.00 127.88 8,371,043 -1.63(-1.26%)
Apr 07, 2014 133.10 133.30 129.41 129.51 5,668,006 -3.82(-2.87%)
Apr 04, 2014 136.42 136.44 133.02 133.34 4,000,215 -2.33(-1.72%)
Apr 03, 2014 136.66 136.96 134.78 135.66 2,823,930 -0.96(-0.71%)
Apr 02, 2014 135.51 136.85 135.37 136.63 2,920,940 +1.10(+0.81%)
Apr 01, 2014 134.58 135.83 134.14 135.53 4,067,404 +1.69(+1.26%)
Mar 31, 2014 133.32 134.07 132.50 133.84 3,033,251 +1.27(+0.95%)
Mar 28, 2014 132.50 134.11 131.74 132.57 3,220,414 +0.01(+0.01%)
Mar 27, 2014 132.16 133.39 131.32 132.56 4,725,017 +0.46(+0.35%)
Mar 26, 2014 134.56 134.78 132.09 132.10 3,160,519 -1.24(-0.93%)
Mar 25, 2014 136.07 136.75 132.98 133.34 5,419,269 -2.02(-1.49%)
Mar 24, 2014 136.51 137.21 134.86 135.36 3,319,625 -1.00(-0.74%)
Mar 21, 2014 138.61 138.86 136.34 136.37 5,870,875 -1.86(-1.34%)
Mar 20, 2014 137.13 139.23 136.63 138.22 4,832,038 +0.85(+0.62%)
Mar 19, 2014 137.62 138.99 136.25 137.37 4,050,047 +0.07(+0.05%)
Mar 18, 2014 136.63 138.04 136.42 137.30 2,354,934 +1.02(+0.75%)
Mar 17, 2014 135.90 137.88 135.86 136.28 3,914,972 +1.22(+0.90%)
Mar 14, 2014 136.33 136.73 134.80 135.06 3,381,486 -1.10(-0.81%)
Mar 13, 2014 139.25 139.87 136.06 136.16 4,162,920 -2.47(-1.78%)
Mar 12, 2014 138.15 138.85 137.07 138.63 3,121,274 -0.14(-0.10%)
Mar 11, 2014 142.09 142.09 138.74 138.77 4,690,983 -2.96(-2.09%)
Mar 10, 2014 141.80 142.53 140.88 141.73 2,667,729 -0.61(-0.43%)
Mar 07, 2014 142.11 143.43 141.40 142.34 5,014,145 +1.36(+0.96%)
Mar 06, 2014 141.07 142.13 140.89 140.98 4,166,478 +0.57(+0.41%)
Mar 05, 2014 137.88 141.23 137.43 140.41 5,435,107 +2.59(+1.88%)
Mar 04, 2014 136.11 137.85 135.75 137.82 4,163,080 +3.26(+2.42%)
Mar 03, 2014 134.14 135.03 133.68 134.56 3,823,071 -1.40(-1.03%)
Feb 28, 2014 134.62 137.08 134.42 135.96 5,254,461 +0.87(+0.65%)
Feb 27, 2014 132.86 135.42 132.60 135.09 4,660,228 +2.11(+1.58%)
Feb 26, 2014 133.35 133.87 131.32 132.98 4,870,519 -0.11(-0.08%)
Feb 25, 2014 135.22 135.38 132.82 133.08 4,520,799 -2.49(-1.84%)
Feb 24, 2014 133.87 136.28 133.84 135.57 3,983,079 +1.66(+1.24%)
Feb 21, 2014 133.75 134.85 133.63 133.91 3,195,810 +0.00(+0.00%)
Feb 20, 2014 133.09 134.30 132.43 133.91 3,231,159 +1.01(+0.76%)
Feb 19, 2014 133.43 135.28 132.68 132.91 4,507,628 -1.13(-0.84%)
Feb 18, 2014 133.54 134.80 133.28 134.04 4,176,409 +0.76(+0.57%)
Feb 14, 2014 132.96 133.28 133.28 133.28 4,038,850 -0.28(-0.21%)
Feb 13, 2014 132.33 133.83 131.96 133.56 3,831,928 +0.46(+0.34%)
Feb 12, 2014 133.91 134.51 132.88 133.10 3,742,397 -0.72(-0.54%)
Feb 11, 2014 131.24 134.29 130.50 133.82 6,136,787 +2.76(+2.11%)
Feb 10, 2014 131.08 131.69 130.48 131.06 4,203,103 -0.76(-0.57%)
Feb 07, 2014 132.51 132.61 130.47 131.82 6,146,785 +0.15(+0.11%)
Feb 06, 2014 131.19 131.88 130.33 131.68 4,665,459 +1.08(+0.83%)
Feb 05, 2014 130.73 132.41 130.51 130.59 3,946,635 -1.09(-0.83%)
Feb 04, 2014 130.98 132.35 130.13 131.68 4,110,940 +1.58(+1.21%)
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.