Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 134.44 134.75 130.06 130.10 6,239,457 -3.50(-2.62%)
Jan 31, 2014 133.34 135.12 132.94 133.60 4,202,343 -1.40(-1.04%)
Jan 30, 2014 134.59 135.27 133.97 135.00 3,465,572 +1.58(+1.18%)
Jan 29, 2014 133.48 135.22 133.20 133.43 4,266,734 -1.91(-1.41%)
Jan 28, 2014 134.35 135.58 133.99 135.34 3,893,322 +1.27(+0.95%)
Jan 27, 2014 136.01 136.44 133.04 134.07 6,863,783 -2.40(-1.76%)
Jan 24, 2014 137.19 138.36 136.13 136.47 5,137,196 -2.53(-1.82%)
Jan 23, 2014 140.36 140.36 137.59 139.00 4,885,766 -2.38(-1.69%)
Jan 22, 2014 141.20 142.17 140.66 141.39 3,042,408 +0.39(+0.28%)
Jan 21, 2014 142.54 142.94 139.48 141.00 6,312,590 -2.51(-1.75%)
Jan 17, 2014 142.47 143.50 143.50 143.50 4,239,202 +0.90(+0.63%)
Jan 16, 2014 145.51 145.55 142.06 142.60 5,784,934 -2.91(-2.00%)
Jan 15, 2014 143.76 146.32 143.76 145.51 4,345,134 +1.75(+1.22%)
Jan 14, 2014 143.49 144.50 143.04 143.76 2,713,140 +0.59(+0.41%)
Jan 13, 2014 145.15 145.15 143.02 143.18 3,468,035 -2.04(-1.41%)
Jan 10, 2014 144.42 145.48 144.09 145.22 3,080,980 +0.81(+0.56%)
Jan 09, 2014 145.78 145.78 143.77 144.42 2,640,154 -0.85(-0.58%)
Jan 08, 2014 145.31 145.64 144.30 145.26 2,709,044 +0.12(+0.08%)
Jan 07, 2014 147.13 147.33 144.51 145.14 3,359,266 -0.88(-0.60%)
Jan 06, 2014 145.84 147.45 145.62 146.02 3,628,521 +0.99(+0.68%)
Jan 03, 2014 143.56 145.60 143.46 145.03 2,637,960 +1.03(+0.71%)
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.