Goldman Sachs Group, Inc. Stock Price History | Historical GS Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2013	157.58	160.49	157.52	158.90	4,009,907	+0.72(+0.46%)
May 17, 2013	155.41	158.70	155.00	158.18	4,177,528	+3.71(+2.40%)
May 16, 2013	154.73	157.49	153.96	154.47	3,233,756	-1.14(-0.73%)
May 15, 2013	154.04	156.28	153.79	155.61	4,177,828	+5.98(+4.00%)
May 13, 2013	147.67	150.33	147.06	149.63	2,975,155	+0.53(+0.36%)
May 10, 2013	148.57	149.18	147.50	149.10	2,632,404	+0.56(+0.38%)
May 09, 2013	150.10	150.86	148.25	148.54	2,818,432	-1.72(-1.14%)
May 08, 2013	149.13	150.99	148.40	150.26	3,518,452	+0.94(+0.63%)
May 07, 2013	149.41	149.94	147.55	149.32	3,137,584	+0.87(+0.59%)
May 06, 2013	145.92	149.54	145.64	148.45	3,740,373	+3.08(+2.12%)
May 03, 2013	145.31	145.83	145.06	145.37	4,018,877	+1.70(+1.18%)
May 02, 2013	142.68	143.67	140.39	143.67	4,332,074	+1.06(+0.74%)
May 01, 2013	145.83	145.83	142.40	142.61	3,508,974	-3.46(-2.37%)
Apr 30, 2013	145.19	146.54	144.56	146.07	2,587,012	+0.96(+0.66%)
Apr 29, 2013	144.54	145.90	143.91	145.11	2,715,298	+1.00(+0.69%)
Apr 26, 2013	144.50	144.76	143.07	144.11	2,235,158	-0.65(-0.45%)
Apr 25, 2013	144.11	146.05	143.75	144.76	2,637,308	+0.83(+0.58%)
Apr 24, 2013	143.27	144.45	142.95	143.93	2,785,148	+0.99(+0.69%)
Apr 23, 2013	140.44	143.39	139.92	142.94	3,698,118	+3.42(+2.45%)
Apr 22, 2013	139.01	139.85	137.29	139.52	3,187,099	+0.80(+0.58%)
Apr 19, 2013	139.31	139.84	137.85	138.72	3,963,093	+0.12(+0.09%)
Apr 18, 2013	140.09	140.90	137.42	138.60	4,812,112	-2.00(-1.42%)
Apr 17, 2013	142.99	143.60	138.05	140.60	6,361,352	-3.50(-2.43%)
Apr 16, 2013	148.13	148.43	142.14	144.10	8,274,391	-2.36(-1.61%)
Apr 15, 2013	148.75	151.45	145.53	146.46	5,554,852	-2.66(-1.78%)
Apr 12, 2013	148.40	149.60	147.01	149.12	3,131,638	+0.05(+0.03%)
Apr 11, 2013	149.46	150.59	148.22	149.07	2,951,776	-0.39(-0.26%)
Apr 10, 2013	147.30	149.74	147.24	149.46	3,127,614	+2.94(+2.01%)
Apr 09, 2013	144.32	147.57	144.07	146.52	3,262,705	+2.70(+1.88%)
Apr 08, 2013	143.73	144.12	141.84	143.82	2,908,606	+0.13(+0.09%)
Apr 05, 2013	140.61	143.80	140.34	143.69	3,865,093	+0.70(+0.49%)
Apr 04, 2013	143.52	144.95	142.24	142.99	3,424,222	-0.42(-0.29%)
Apr 03, 2013	146.76	146.87	142.18	143.41	4,373,240	-3.27(-2.23%)
Apr 02, 2013	145.27	147.49	144.77	146.68	3,374,085	+0.64(+0.44%)
Apr 01, 2013	146.67	148.06	144.60	146.04	2,581,039	-1.11(-0.75%)
Mar 28, 2013	148.12	149.06	147.13	147.15	3,701,846	-0.69(-0.47%)
Mar 27, 2013	145.88	148.63	145.86	147.84	3,964,943	+1.30(+0.89%)
Mar 26, 2013	148.29	148.34	144.87	146.54	3,859,891	+0.43(+0.29%)
Mar 25, 2013	147.99	148.66	144.68	146.11	3,775,024	-0.49(-0.33%)
Mar 22, 2013	146.51	147.70	145.61	146.60	3,463,220	+1.22(+0.84%)
Mar 21, 2013	149.29	150.22	145.37	145.38	4,704,079	-4.75(-3.16%)
Mar 20, 2013	150.02	151.48	149.25	150.13	2,884,071	+1.29(+0.87%)
Mar 19, 2013	152.61	153.09	147.82	148.84	4,727,045	-3.11(-2.05%)
Mar 18, 2013	152.53	153.11	150.89	151.95	3,788,020	-2.89(-1.87%)
Mar 15, 2013	151.35	155.63	151.30	154.84	7,304,060	+0.82(+0.53%)
Mar 14, 2013	152.27	154.34	152.16	154.02	3,870,900	+2.11(+1.39%)
Mar 13, 2013	152.03	152.87	150.58	151.91	3,356,342	+0.06(+0.04%)
Mar 12, 2013	153.30	153.80	150.46	151.85	3,431,801	-1.45(-0.95%)
Mar 11, 2013	152.45	154.32	152.36	153.30	3,586,385	+0.32(+0.21%)
Mar 08, 2013	155.89	156.23	152.01	152.98	6,615,419	-3.64(-2.32%)
Mar 07, 2013	154.70	157.19	154.50	156.62	3,883,242	+2.49(+1.62%)
Mar 06, 2013	154.06	155.05	152.80	154.13	3,593,180	+1.17(+0.76%)
Mar 05, 2013	153.45	154.96	152.80	152.96	4,589,198	+0.78(+0.51%)
Mar 04, 2013	150.01	152.47	149.71	152.18	3,209,280	+1.65(+1.10%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates

WHAT'S POPULAR IN THE VILLE

Random Thoughts: A Signal That Bears Watching
Todd Harrison

6 Healthy Products That Aren't
Diane Bullock

1929, 1987, and 2013: Three of a Kind?
Jeffrey Cooper

The Video Game Industry Is Facing a Mobile Zombie Apocalypse
André Mouton

This Bull Has Further to Run, but Markets Look Vulnerable in July or August
Jeff Saut

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE

Financial Product Guide