Goldman Sachs Group (NY: GS )

495.87 -7.96 (-1.58%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 129.38 131.00 129.22 130.56 3,361,095 +1.29(+1.00%)
Apr 29, 2014 128.28 129.38 127.96 129.27 2,597,592 +1.39(+1.09%)
Apr 28, 2014 129.56 129.75 125.80 127.88 4,698,404 -1.39(-1.07%)
Apr 25, 2014 131.10 131.33 129.00 129.27 4,042,293 -2.13(-1.62%)
Apr 24, 2014 131.55 132.43 131.19 131.40 3,547,983 +0.33(+0.25%)
Apr 23, 2014 130.92 131.47 130.12 131.07 2,451,727 -0.01(-0.01%)
Apr 22, 2014 128.78 131.37 128.47 131.08 5,535,381 +2.17(+1.69%)
Apr 21, 2014 128.66 129.29 127.62 128.91 5,533,686 +0.30(+0.23%)
Apr 17, 2014 131.54 128.61 128.61 128.61 5,539,489 +0.18(+0.14%)
Apr 16, 2014 127.71 128.49 126.72 128.43 3,877,762 +1.88(+1.48%)
Apr 15, 2014 126.62 127.45 125.07 126.55 4,428,146 +0.15(+0.12%)
Apr 14, 2014 126.46 126.72 125.33 126.41 3,716,265 +1.65(+1.32%)
Apr 11, 2014 126.17 126.20 123.88 124.76 7,909,995 -2.66(-2.09%)
Apr 10, 2014 129.41 129.79 127.28 127.42 5,870,697 -1.78(-1.38%)
Apr 09, 2014 128.34 129.89 127.78 129.20 4,894,634 +1.31(+1.02%)
Apr 08, 2014 129.64 129.69 127.01 127.89 8,370,199 -1.63(-1.26%)
Apr 07, 2014 133.11 133.32 129.43 129.53 5,667,434 -3.82(-2.87%)
Apr 04, 2014 136.43 136.46 133.03 133.35 3,999,812 -2.33(-1.72%)
Apr 03, 2014 136.68 136.97 134.79 135.68 2,823,646 -0.96(-0.71%)
Apr 02, 2014 135.52 136.86 135.38 136.64 2,920,646 +1.10(+0.81%)
Apr 01, 2014 134.59 135.84 134.15 135.54 4,066,994 +1.69(+1.26%)
Mar 31, 2014 133.33 134.09 132.52 133.85 3,032,945 +1.27(+0.95%)
Mar 28, 2014 132.51 134.13 131.76 132.58 3,220,089 +0.01(+0.01%)
Mar 27, 2014 132.17 133.41 131.33 132.57 4,724,541 +0.46(+0.35%)
Mar 26, 2014 134.58 134.79 132.11 132.12 3,160,201 -1.24(-0.93%)
Mar 25, 2014 136.09 136.76 132.99 133.36 5,418,723 -2.02(-1.49%)
Mar 24, 2014 136.53 137.22 134.87 135.38 3,319,290 -1.00(-0.74%)
Mar 21, 2014 138.62 138.87 136.35 136.38 5,870,283 -1.85(-1.34%)
Mar 20, 2014 137.14 139.24 136.64 138.24 4,831,551 +0.85(+0.62%)
Mar 19, 2014 137.64 139.00 136.26 137.39 4,049,639 +0.07(+0.05%)
Mar 18, 2014 136.64 138.06 136.43 137.31 2,354,697 +1.02(+0.75%)
Mar 17, 2014 135.92 137.89 135.88 136.29 3,914,577 +1.22(+0.90%)
Mar 14, 2014 136.34 136.75 134.81 135.07 3,381,145 -1.10(-0.81%)
Mar 13, 2014 139.26 139.88 136.07 136.18 4,162,500 -2.47(-1.78%)
Mar 12, 2014 138.16 138.87 137.08 138.64 3,120,960 -0.14(-0.10%)
Mar 11, 2014 142.11 142.11 138.75 138.78 4,690,510 -2.96(-2.09%)
Mar 10, 2014 141.81 142.54 140.89 141.74 2,667,460 -0.61(-0.43%)
Mar 07, 2014 142.12 143.44 141.41 142.35 5,013,639 +1.36(+0.96%)
Mar 06, 2014 141.09 142.14 140.91 141.00 4,166,058 +0.57(+0.41%)
Mar 05, 2014 137.89 141.24 137.44 140.43 5,434,560 +2.59(+1.88%)
Mar 04, 2014 136.13 137.86 135.77 137.84 4,162,661 +3.26(+2.42%)
Mar 03, 2014 134.15 135.04 133.69 134.58 3,822,686 -1.40(-1.03%)
Feb 28, 2014 134.63 137.09 134.44 135.97 5,253,931 +0.87(+0.65%)
Feb 27, 2014 132.88 135.43 132.62 135.10 4,659,758 +2.11(+1.59%)
Feb 26, 2014 133.37 133.89 131.33 132.99 4,870,028 -0.11(-0.08%)
Feb 25, 2014 135.24 135.39 132.84 133.10 4,520,345 -2.49(-1.84%)
Feb 24, 2014 133.88 136.30 133.85 135.59 3,982,678 +1.66(+1.24%)
Feb 21, 2014 133.76 134.86 133.64 133.93 3,195,489 +0.00(+0.00%)
Feb 20, 2014 133.10 134.31 132.44 133.93 3,230,834 +1.01(+0.76%)
Feb 19, 2014 133.45 135.29 132.69 132.92 4,507,175 -1.13(-0.84%)
Feb 18, 2014 133.55 134.81 133.29 134.05 4,175,989 +0.76(+0.57%)
Feb 14, 2014 132.97 133.29 133.29 133.29 4,038,444 -0.28(-0.21%)
Feb 13, 2014 132.34 133.85 131.97 133.57 3,831,543 +0.45(+0.34%)
Feb 12, 2014 133.93 134.52 132.89 133.11 3,742,021 -0.72(-0.54%)
Feb 11, 2014 131.25 134.30 130.52 133.84 6,136,170 +2.76(+2.11%)
Feb 10, 2014 131.09 131.71 130.49 131.08 4,202,681 -0.76(-0.57%)
Feb 07, 2014 132.53 132.62 130.48 131.84 6,146,167 +0.15(+0.11%)
Feb 06, 2014 131.21 131.89 130.35 131.69 4,664,990 +1.08(+0.83%)
Feb 05, 2014 130.74 132.42 130.53 130.61 3,946,238 -1.09(-0.83%)
Feb 04, 2014 131.00 132.36 130.14 131.70 4,110,527 +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.