Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 134.46 134.76 130.08 130.12 6,238,830 -3.50(-2.62%)
Jan 31, 2014 133.36 135.13 132.95 133.62 4,201,921 -1.40(-1.04%)
Jan 30, 2014 134.60 135.29 133.99 135.02 3,465,223 +1.58(+1.18%)
Jan 29, 2014 133.50 135.23 133.21 133.44 4,266,306 -1.91(-1.41%)
Jan 28, 2014 134.36 135.60 134.00 135.35 3,892,931 +1.27(+0.95%)
Jan 27, 2014 136.03 136.45 133.06 134.08 6,863,093 -2.40(-1.76%)
Jan 24, 2014 137.21 138.37 136.14 136.48 5,136,679 -2.53(-1.82%)
Jan 23, 2014 140.38 140.38 137.61 139.02 4,885,275 -2.39(-1.69%)
Jan 22, 2014 141.21 142.18 140.67 141.40 3,042,102 +0.39(+0.28%)
Jan 21, 2014 142.56 142.96 139.50 141.01 6,311,956 -2.51(-1.75%)
Jan 17, 2014 142.48 143.52 143.52 143.52 4,238,776 +0.90(+0.63%)
Jan 16, 2014 145.53 145.56 142.07 142.62 5,784,353 -2.91(-2.00%)
Jan 15, 2014 143.78 146.34 143.78 145.53 4,344,698 +1.75(+1.22%)
Jan 14, 2014 143.50 144.51 143.05 143.78 2,712,867 +0.59(+0.41%)
Jan 13, 2014 145.16 145.16 143.04 143.19 3,467,686 -2.04(-1.41%)
Jan 10, 2014 144.43 145.50 144.10 145.24 3,080,670 +0.81(+0.56%)
Jan 09, 2014 145.80 145.80 143.79 144.43 2,639,889 -0.85(-0.58%)
Jan 08, 2014 145.33 145.65 144.32 145.28 2,708,772 +0.12(+0.08%)
Jan 07, 2014 147.14 147.34 144.53 145.16 3,358,928 -0.88(-0.60%)
Jan 06, 2014 145.85 147.47 145.63 146.03 3,628,156 +0.99(+0.68%)
Jan 03, 2014 143.57 145.61 143.47 145.04 2,637,695 +1.03(+0.71%)
Jan 02, 2014 144.06 145.23 143.58 144.01 2,432,846 -0.30(-0.21%)
Dec 31, 2013 143.47 144.32 144.32 144.32 2,043,726 +1.25(+0.87%)
Dec 30, 2013 143.70 144.20 142.69 143.07 1,479,609 -0.50(-0.35%)
Dec 27, 2013 143.61 143.66 142.94 143.57 2,108,832 -0.08(-0.06%)
Dec 26, 2013 143.78 143.91 142.62 143.66 1,621,368 +0.24(+0.16%)
Dec 24, 2013 143.84 143.84 142.83 143.42 959,637 -0.25(-0.18%)
Dec 23, 2013 143.19 143.85 142.88 143.67 1,947,042 +1.07(+0.75%)
Dec 20, 2013 142.20 143.12 141.46 142.61 4,623,057 +0.32(+0.22%)
Dec 19, 2013 142.27 143.13 141.66 142.29 3,758,393 -0.06(-0.04%)
Dec 18, 2013 139.15 142.41 138.40 142.35 5,538,483 +3.54(+2.55%)
Dec 17, 2013 139.44 139.44 138.17 138.80 3,508,809 -0.38(-0.27%)
Dec 16, 2013 137.84 139.62 137.67 139.18 3,645,092 +2.08(+1.52%)
Dec 13, 2013 137.26 137.82 136.45 137.09 3,059,250 +0.05(+0.04%)
Dec 12, 2013 135.57 137.56 135.57 137.05 3,568,940 +0.59(+0.44%)
Dec 11, 2013 138.05 138.27 136.07 136.45 3,648,671 -1.73(-1.25%)
Dec 10, 2013 136.39 140.20 136.39 138.19 5,184,378 +1.68(+1.23%)
Dec 09, 2013 136.60 137.70 135.83 136.51 3,180,577 +0.38(+0.28%)
Dec 06, 2013 136.44 136.74 134.15 136.13 3,330,042 +1.34(+1.00%)
Dec 05, 2013 136.30 136.75 134.62 134.79 4,375,828 -2.56(-1.86%)
Dec 04, 2013 136.22 138.35 136.22 137.35 2,859,608 +0.53(+0.39%)
Dec 03, 2013 137.66 138.71 136.70 136.82 4,024,736 -1.36(-0.98%)
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.