Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 133.04 135.85 132.96 134.27 4,520,619 +1.31(+0.99%)
Jul 30, 2013 133.82 134.25 132.88 132.96 3,119,250 -0.61(-0.45%)
Jul 29, 2013 134.76 134.92 132.62 133.56 3,449,539 -1.71(-1.26%)
Jul 26, 2013 135.10 135.59 134.46 135.27 2,898,352 -0.53(-0.39%)
Jul 25, 2013 134.47 135.88 133.99 135.81 2,731,829 +0.71(+0.53%)
Jul 24, 2013 136.49 136.61 134.60 135.09 3,112,153 -1.00(-0.73%)
Jul 23, 2013 136.29 137.03 135.45 136.09 3,109,892 +0.01(+0.01%)
Jul 22, 2013 134.33 136.15 134.54 136.08 3,349,249 +1.55(+1.15%)
Jul 19, 2013 134.04 134.94 133.08 134.54 4,069,891 +0.25(+0.18%)
Jul 18, 2013 132.26 134.72 132.19 134.29 4,229,239 +2.25(+1.71%)
Jul 17, 2013 130.84 132.60 130.56 132.04 4,143,901 +0.87(+0.67%)
Jul 16, 2013 134.18 134.49 130.50 131.16 7,296,748 -2.26(-1.69%)
Jul 15, 2013 133.26 133.74 131.92 133.42 5,045,683 +2.37(+1.81%)
Jul 12, 2013 129.84 131.20 129.78 131.06 3,476,073 +1.96(+1.52%)
Jul 11, 2013 129.74 130.75 127.78 129.09 3,624,392 +1.54(+1.21%)
Jul 10, 2013 128.16 129.02 126.61 127.55 2,987,442 -0.91(-0.71%)
Jul 09, 2013 126.87 128.87 125.62 128.46 3,821,712 +2.56(+2.03%)
Jul 08, 2013 126.53 126.70 125.14 125.90 3,298,853 +0.47(+0.37%)
Jul 05, 2013 124.67 125.47 124.01 125.43 2,742,489 +2.30(+1.87%)
Jul 03, 2013 122.47 123.94 122.19 123.13 1,551,990 -0.40(-0.32%)
Jul 02, 2013 123.73 125.39 122.70 123.53 3,777,585 -0.68(-0.55%)
Jul 01, 2013 125.06 126.14 124.17 124.21 3,048,971 +0.41(+0.33%)
Jun 28, 2013 124.98 125.05 123.60 123.81 3,681,288 -1.85(-1.47%)
Jun 27, 2013 125.26 126.87 124.92 125.66 3,243,370 +1.51(+1.22%)
Jun 26, 2013 126.45 126.52 123.40 124.14 4,373,982 -1.15(-0.91%)
Jun 25, 2013 124.79 126.31 124.05 125.29 4,000,761 +1.87(+1.51%)
Jun 24, 2013 124.41 124.91 121.73 123.42 4,902,544 -2.84(-2.25%)
Jun 21, 2013 128.51 128.72 124.67 126.26 6,585,808 -0.95(-0.75%)
Jun 20, 2013 130.27 130.96 126.74 127.21 7,927,186 -5.03(-3.81%)
Jun 19, 2013 134.37 135.00 132.20 132.24 4,345,557 -2.12(-1.58%)
Jun 18, 2013 134.36 134.95 133.46 134.36 2,516,942 +0.03(+0.02%)
Jun 17, 2013 134.31 135.61 133.34 134.33 3,210,862 +0.97(+0.73%)
Jun 14, 2013 135.67 135.97 133.35 133.36 3,629,315 -2.37(-1.75%)
Jun 13, 2013 131.95 136.20 131.84 135.73 4,604,715 +3.24(+2.45%)
Jun 12, 2013 135.04 135.04 131.84 132.49 3,962,228 -1.19(-0.89%)
Jun 11, 2013 135.35 136.20 133.58 133.68 4,713,322 -3.42(-2.50%)
Jun 10, 2013 136.45 137.68 135.30 137.10 4,782,059 +1.21(+0.89%)
Jun 07, 2013 131.76 136.02 131.45 135.89 6,951,913 +5.18(+3.96%)
Jun 06, 2013 129.58 130.80 127.97 130.71 3,963,175 +1.13(+0.87%)
Jun 05, 2013 132.14 133.33 128.96 129.58 5,055,551 -2.77(-2.09%)
Jun 04, 2013 133.80 135.67 131.38 132.34 4,858,901 -1.54(-1.15%)
Jun 03, 2013 132.24 134.03 130.79 133.88 5,568,027 +1.21(+0.91%)
May 31, 2013 134.20 135.74 132.66 132.67 5,382,002 -1.86(-1.38%)
May 30, 2013 133.15 135.43 131.79 134.53 5,297,408 +1.21(+0.91%)
May 29, 2013 130.75 134.35 130.48 133.32 6,070,576 +1.78(+1.35%)
May 28, 2013 131.72 133.16 130.89 131.54 5,462,905 +2.03(+1.57%)
May 24, 2013 126.94 129.67 126.71 129.51 4,065,798 +1.07(+0.83%)
May 23, 2013 127.58 129.65 126.17 128.44 6,887,172 -1.57(-1.21%)
May 22, 2013 131.05 134.20 129.35 130.02 7,569,187 -1.13(-0.86%)
May 21, 2013 129.47 131.97 129.35 131.15 4,997,437 +1.49(+1.15%)
May 20, 2013 128.58 130.96 128.53 129.66 4,914,296 +0.59(+0.45%)
May 17, 2013 126.81 129.49 126.47 129.07 5,119,722 +3.03(+2.40%)
May 16, 2013 126.25 128.50 125.63 126.04 3,963,093 -0.93(-0.73%)
May 15, 2013 125.69 127.52 125.49 126.97 5,120,090 +4.88(+4.00%)
May 13, 2013 120.49 122.66 120.00 122.09 3,646,167 +0.43(+0.36%)
May 10, 2013 121.23 121.73 120.36 121.66 3,226,113 +0.46(+0.38%)
May 09, 2013 122.48 123.10 120.97 121.20 3,454,097 -1.40(-1.14%)
May 08, 2013 121.69 123.20 121.09 122.61 4,311,999 +0.77(+0.63%)
May 07, 2013 121.91 122.35 120.40 121.84 3,845,230 +0.71(+0.59%)
May 06, 2013 119.07 122.02 118.84 121.13 4,583,972 +2.51(+2.12%)
May 03, 2013 118.57 118.99 118.36 118.62 4,925,289 +1.39(+1.18%)
May 02, 2013 116.42 117.23 114.55 117.23 5,309,124 +0.87(+0.74%)
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.